NASDAQ : BGM
BGM Group Ltd. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · China
Last price 9.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 127.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BGM Group Ltd. (BGM) closed at 9.54 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 9.8 | 9.87 | 9.476 | 9.54 | 2,220 | -1.90% |
| 2026-10-28 | 8.7 | 9.725 | 8.11 | 9.725 | 7,045 | +8.36% |
| 2026-10-27 | 8.55 | 8.975 | 8.55 | 8.975 | 2,780 | +6.85% |
| 2026-10-26 | 7.75 | 8.87 | 7.75 | 8.4 | 10,751 | +7.01% |
| 2026-10-23 | 8.49 | 9.79 | 7.7 | 7.85 | 54,628 | -4.27% |
| 2026-10-22 | 8.65 | 10.66 | 7.7 | 8.2 | 39,597 | -0.49% |
| 2026-10-21 | 8.24 | 8.24 | 8.22 | 8.24 | 1,179 | -8.14% |
| 2026-10-19 | 9.35 | 9.35 | 8.05 | 8.97 | 5,982 | +3.70% |
| 2026-10-16 | 8.72 | 8.94 | 8.65 | 8.65 | 2,848 | +0.70% |
| 2026-10-15 | 8.59 | 8.59 | 8.59 | 8.59 | 663 | -10.05% |
| 2026-10-14 | 10.1 | 10.29 | 9.55 | 9.55 | 13,479 | -8.87% |
| 2026-10-13 | 9.56 | 10.48 | 9.56 | 10.48 | 5,314 | +2.75% |
| 2026-10-12 | 10.74 | 10.74 | 9.6 | 10.2 | 8,958 | -5.12% |
| 2026-10-09 | 9.95 | 10.78 | 9.95 | 10.75 | 3,273 | +7.93% |
| 2026-10-08 | 9.38 | 9.96 | 9.38 | 9.96 | 1,448 | +6.07% |
| 2026-10-07 | 9.47 | 9.61 | 8.68 | 9.39 | 1,763 | -2.69% |
| 2026-10-06 | 9.17 | 10.08 | 9.17 | 9.65 | 7,770 | +3.21% |
| 2026-10-05 | 9.28 | 9.35 | 8.358 | 9.35 | 4,582 | +0.11% |
| 2026-10-02 | 7.7 | 9.91 | 7.7 | 9.34 | 38,548 | +19.44% |
| 2026-10-01 | 7.64 | 10.8 | 6.45 | 7.82 | 38,845 | +3.52% |
| 2026-09-30 | 7.74 | 8.238 | 7.233 | 7.554 | 4,553 | +1.12% |
| 2026-09-29 | 7.47 | 8.337 | 7.203 | 7.47 | 4,888 | +2.05% |
| 2026-09-28 | 7.2 | 7.494 | 6.903 | 7.32 | 1,740 | +1.67% |
| 2026-09-25 | 7.32 | 8.34 | 6.903 | 7.2 | 6,321 | -3.50% |
| 2026-09-24 | 7.8 | 7.8 | 7.457 | 7.461 | 1,155 | -2.47% |
| 2026-09-23 | 7.689 | 7.95 | 7.503 | 7.65 | 2,374 | -1.12% |
| 2026-09-22 | 7.8 | 7.95 | 7.377 | 7.737 | 470 | +0.74% |
| 2026-09-21 | 7.482 | 8.097 | 7.482 | 7.68 | 1,949 | +1.99% |
| 2026-09-18 | 7.5 | 8.139 | 7.5 | 7.53 | 1,294 | -3.09% |
| 2026-09-17 | 7.53 | 8.196 | 7.023 | 7.77 | 1,602 | +0.43% |
| 2026-09-16 | 7.413 | 8.1 | 7.275 | 7.737 | 1,714 | +4.33% |
| 2026-09-15 | 7.77 | 8.697 | 7.413 | 7.416 | 1,719 | -2.91% |
| 2026-09-14 | 7.8 | 7.8 | 7.275 | 7.638 | 615 | -3.19% |
| 2026-09-11 | 8.67 | 8.952 | 7.89 | 7.89 | 1,319 | -4.57% |
| 2026-09-10 | 8.253 | 9.147 | 8.193 | 8.268 | 4,571 | +0.92% |
| 2026-09-09 | 8.52 | 9.9 | 8.19 | 8.193 | 4,200 | -5.99% |
| 2026-09-08 | 8.721 | 9.6 | 8.7 | 8.715 | 2,027 | +1.93% |
| 2026-09-04 | 8.103 | 8.55 | 8.103 | 8.55 | 492 | +0.71% |
| 2026-09-03 | 8.13 | 8.55 | 7.8 | 8.49 | 1,407 | +1.18% |
| 2026-09-02 | 8.19 | 8.397 | 7.809 | 8.391 | 1,506 | +2.49% |
| 2026-09-01 | 7.95 | 8.472 | 7.95 | 8.187 | 1,073 | +0.37% |
| 2026-08-31 | 9.531 | 9.597 | 7.803 | 8.157 | 8,241 | -16.98% |
| 2026-08-28 | 8.481 | 9.9 | 8.1 | 9.825 | 29,804 | +12.27% |
| 2026-08-27 | 8.7 | 8.85 | 8.402 | 8.751 | 980 | +6.15% |
| 2026-08-26 | 7.83 | 8.812 | 7.653 | 8.244 | 2,945 | +3.70% |
| 2026-08-25 | 7.497 | 8.61 | 6.927 | 7.95 | 3,477 | +5.83% |
| 2026-08-24 | 8.004 | 8.004 | 6.861 | 7.512 | 4,642 | -4.54% |
| 2026-08-21 | 7.929 | 8.097 | 7.869 | 7.869 | 409 | -0.38% |
| 2026-08-20 | 7.65 | 8.349 | 7.569 | 7.899 | 1,140 | -6.03% |
| 2026-08-19 | 7.956 | 9 | 7.566 | 8.406 | 2,791 | -2.74% |
| 2026-08-18 | 7.68 | 8.697 | 7.566 | 8.643 | 3,426 | +6.11% |
| 2026-08-17 | 8.07 | 11.55 | 7.803 | 8.145 | 144,883 | -6.77% |
| 2026-08-14 | 9.12 | 9.3 | 8.637 | 8.736 | 1,313 | -2.45% |
| 2026-08-13 | 8.88 | 9.009 | 8.58 | 8.955 | 650 | +3.50% |
| 2026-08-12 | 8.961 | 9.555 | 8.4 | 8.652 | 4,050 | -0.89% |
| 2026-08-11 | 9 | 9 | 8.7 | 8.73 | 1,344 | -2.05% |
| 2026-08-10 | 8.985 | 9.285 | 8.874 | 8.913 | 774 | -1.10% |
| 2026-08-07 | 9.3 | 9.3 | 8.886 | 9.012 | 670 | +1.45% |
| 2026-08-06 | 9.15 | 9.15 | 8.759 | 8.883 | 415 | -0.34% |
| 2026-08-05 | 9.096 | 9.12 | 8.91 | 8.913 | 1,769 | -2.01% |
| 2026-08-04 | 8.97 | 9.135 | 8.613 | 9.096 | 1,036 | +4.19% |
| 2026-08-03 | 8.55 | 9.12 | 8.334 | 8.73 | 3,349 | +3.19% |
| 2026-07-31 | 8.007 | 9.117 | 8.007 | 8.46 | 1,584 | +3.75% |
| 2026-07-30 | 8.598 | 8.598 | 7.908 | 8.154 | 812 | -5.13% |
| 2026-07-29 | 8.553 | 8.799 | 8.55 | 8.595 | 448 | +0.53% |
| 2026-07-28 | 8.55 | 9.144 | 8.55 | 8.55 | 573 | -0.11% |
| 2026-07-27 | 9.15 | 9.15 | 8.55 | 8.559 | 1,219 | -1.52% |
| 2026-07-24 | 9 | 9.15 | 8.55 | 8.691 | 1,535 | -0.34% |
| 2026-07-23 | 8.19 | 9.147 | 8.19 | 8.721 | 675 | +3.42% |
| 2026-07-22 | 8.703 | 9.276 | 8.19 | 8.433 | 1,167 | -6.30% |
| 2026-07-21 | 7.59 | 9.45 | 7.563 | 9 | 4,188 | +9.23% |
| 2026-07-20 | 8.88 | 8.88 | 7.5 | 8.24 | 1,740 | -2.50% |
| 2026-07-17 | 9.003 | 9.21 | 8.295 | 8.451 | 1,682 | -3.53% |
| 2026-07-16 | 9.3 | 10.11 | 8.4 | 8.76 | 4,452 | -6.11% |
| 2026-07-15 | 9.3 | 10.197 | 9.3 | 9.33 | 2,640 | -0.38% |
| 2026-07-14 | 10.116 | 10.116 | 9.3 | 9.366 | 3,982 | -7.66% |
| 2026-07-13 | 10.179 | 10.35 | 9.42 | 10.143 | 4,487 | +0.93% |
| 2026-07-10 | 9.6 | 10.5 | 9.6 | 10.05 | 2,273 | -2.30% |
| 2026-07-09 | 10.23 | 10.5 | 9.42 | 10.287 | 3,568 | +9.17% |
| 2026-07-08 | 9.606 | 10.5 | 9.117 | 9.423 | 5,459 | -5.73% |
| 2026-07-07 | 11.241 | 11.241 | 9.96 | 9.996 | 8,642 | -11.62% |
| 2026-07-06 | 9.72 | 14.4 | 9.72 | 11.31 | 217,746 | +16.36% |
| 2026-07-02 | 10.617 | 10.8 | 9.72 | 9.72 | 787 | -10.87% |
| 2026-07-01 | 11.052 | 11.469 | 10.524 | 10.905 | 809 | -1.12% |
| 2026-06-30 | 11.055 | 11.397 | 9.903 | 11.028 | 2,022 | -2.00% |
| 2026-06-29 | 9.69 | 11.7 | 9.69 | 11.253 | 4,090 | +16.09% |
| 2026-06-26 | 9.45 | 10.2 | 9.45 | 9.693 | 828 | +1.92% |
| 2026-06-25 | 10.257 | 10.494 | 9.51 | 9.51 | 869 | -7.09% |
| 2026-06-24 | 10.668 | 11.1 | 9.63 | 10.236 | 2,426 | -0.23% |
| 2026-06-23 | 9.999 | 11.1 | 9.9 | 10.26 | 2,111 | +3.07% |
| 2026-06-22 | 10.8 | 11.139 | 9.948 | 9.954 | 2,816 | -9.10% |
| 2026-06-18 | 11.319 | 11.835 | 10.5 | 10.95 | 4,962 | -5.98% |
| 2026-06-17 | 12.9 | 13.05 | 11.505 | 11.646 | 3,290 | -12.59% |
| 2026-06-16 | 13.986 | 14.1 | 12 | 13.323 | 8,111 | -3.25% |
| 2026-06-15 | 11.4 | 15 | 10.905 | 13.77 | 49,220 | +22.40% |
| 2026-06-12 | 10.311 | 11.559 | 10.2 | 11.25 | 14,012 | +9.78% |
| 2026-06-11 | 10.59 | 11.526 | 9.837 | 10.248 | 28,053 | -19.60% |
| 2026-06-10 | 9.48 | 13.509 | 9.48 | 12.747 | 202,756 | +24.93% |
| 2026-06-09 | 10.5 | 10.887 | 9.666 | 10.203 | 9,981 | +6.31% |
| 2026-06-08 | 8.73 | 10.887 | 8.73 | 9.597 | 11,263 | +9.93% |
| 2026-06-05 | 9.444 | 9.987 | 8.7 | 8.73 | 5,484 | -10.49% |
| 2026-06-04 | 9 | 11.85 | 9 | 9.753 | 46,084 | +12.03% |
| 2026-06-03 | 9.792 | 9.894 | 8.487 | 8.706 | 2,847 | -10.71% |
| 2026-06-02 | 10.17 | 10.395 | 9.6 | 9.75 | 1,461 | +1.79% |
| 2026-06-01 | 9.426 | 10.2 | 9.3 | 9.579 | 2,667 | +0.66% |
| 2026-05-29 | 9.69 | 10.119 | 9.396 | 9.516 | 8,163 | -1.15% |
| 2026-05-28 | 9.87 | 9.9 | 9.48 | 9.627 | 1,506 | +1.23% |
| 2026-05-27 | 9.519 | 9.9 | 9 | 9.51 | 3,511 | +1.60% |
| 2026-05-26 | 8.49 | 9.6 | 8.487 | 9.36 | 3,880 | +6.85% |
| 2026-05-22 | 8.79 | 8.946 | 8.523 | 8.76 | 1,056 | -0.34% |
| 2026-05-21 | 8.97 | 9.597 | 8.49 | 8.79 | 4,710 | +0.34% |
| 2026-05-20 | 8.97 | 9.795 | 8.283 | 8.76 | 8,172 | +3.36% |
| 2026-05-19 | 8.43 | 8.997 | 8.262 | 8.475 | 8,934 | +2.73% |
| 2026-05-18 | 9.492 | 9.9 | 7.68 | 8.25 | 20,912 | -20.06% |
| 2026-05-15 | 9.09 | 13.455 | 8.88 | 10.32 | 136,207 | +15.05% |
| 2026-05-14 | 7.8 | 9.795 | 7.8 | 8.97 | 6,426 | +14.08% |
| 2026-05-13 | 7.716 | 8.4 | 7.716 | 7.863 | 3,288 | +0.34% |
| 2026-05-12 | 7.68 | 8.4 | 7.68 | 7.836 | 3,284 | -0.76% |
| 2026-05-11 | 9.45 | 9.45 | 7.809 | 7.896 | 7,477 | -10.17% |
| 2026-05-08 | 8.73 | 9.297 | 8.4 | 8.79 | 4,840 | +2.38% |