Get the Stockscreener App
9.46
3.73%
0.34
After Hours:
9.46
Bgm Group Ltd Stock (BGM) Price History
The historical daily chart and data for Bgm Group Ltd stock (BGM), show that the latest closing stock price as of October 31, 2025, is $9.46.
- Bgm Group Ltd all-time high stock price is $17.17, occurred on June 11, 2025.
- The lowest Bgm Group Ltd stock price recorded was $0.00 on August 14, 2024. Since then, Bgm Group Ltd's stock price has risen over to $9.46 now.
- The 52-week high stock price for BGM is $17.17, representing a 81.50% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for BGM is $6.225, indicating a -34.20% decrease from the current share price, occurred on November 14, 2024.
The table below shows more information about BGM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $9.46 | $9.10 | $0.365 | 2,091.0 | +3.73% |
| Oct 30, 2025 | $9.30 | $9.01 | $0.29 | 6,465.0 | -1.62% |
| Oct 29, 2025 | $9.28 | $9.10 | $0.1785 | 1,070.0 | -1.17% |
| Oct 28, 2025 | $9.38 | $9.01 | $0.37 | 4,414.0 | +0.32% |
| Oct 27, 2025 | $9.36 | $9.14 | $0.2161 | 1,682.0 | +0.11% |
| Oct 24, 2025 | $9.59 | $9.30 | $0.2899 | 1,976.0 | -4.69% |
| Oct 23, 2025 | $10.10 | $9.21 | $0.89 | 2,805.0 | +4.26% |
| Oct 22, 2025 | $9.40 | $9.18 | $0.225 | 1,845.0 | -1.26% |
| Oct 21, 2025 | $9.52 | $9.07 | $0.4491 | 1,494.0 | +0.32% |
| Oct 20, 2025 | $9.49 | $9.00 | $0.49 | 3,104.0 | +3.38% |
| Oct 17, 2025 | $9.45 | $9.18 | $0.27 | 3,142.0 | -2.13% |
| Oct 16, 2025 | $9.39 | $9.07 | $0.32 | 28,257.0 | +2.63% |
| Oct 15, 2025 | $9.69 | $9.14 | $0.55 | 3,496.0 | -4.79% |
| Oct 14, 2025 | $9.60 | $9.20 | $0.40 | 5,738.0 | +1.16% |
| Oct 13, 2025 | $9.79 | $8.83 | $0.9649 | 14,500.0 | +1.71% |
| Oct 10, 2025 | $9.95 | $9.11 | $0.835 | 43,042.0 | -4.01% |
| Oct 09, 2025 | $9.87 | $9.27 | $0.6082 | 6,623.0 | -1.62% |
| Oct 08, 2025 | $10.38 | $9.36 | $1.02 | 26,541.0 | +1.96% |
| Oct 07, 2025 | $9.69 | $9.36 | $0.33 | 3,161.0 | -2.17% |
| Oct 06, 2025 | $9.90 | $9.32 | $0.58 | 10,348.0 | +3.50% |
| Oct 03, 2025 | $10.57 | $9.55 | $1.02 | 13,754.0 | -5.95% |
| Oct 02, 2025 | $10.31 | $9.74 | $0.5699 | 5,263.0 | -0.25% |
Bgm Group Ltd Stock (BGM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bgm Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bgm Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bgm Group Ltd Stock (BGM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $10.57 | $8.83 | $1.74 | 214,571.0 | -7.62% |
| Sep, 2025 | $11.80 | $7.00 | $4.80 | 1,388,197.0 | +36.35% |
| Aug, 2025 | $9.72 | $7.01 | $2.71 | 849,079.0 | -11.23% |
| Jul, 2025 | $11.58 | $7.61 | $3.97 | 1,678,434.0 | -20.11% |
| Jun, 2025 | $17.17 | $10.36 | $6.81 | 2,188,333.0 | -20.91% |
| May, 2025 | $16.50 | $10.00 | $6.50 | 166,325.0 | +20.41% |
| Apr, 2025 | $11.90 | $9.35 | $2.55 | 648,622.0 | -2.80% |
| Mar, 2025 | $12.90 | $8.38 | $4.52 | 508,053.0 | +20.68% |
| Feb, 2025 | $12.16 | $9.04 | $3.12 | 197,849.0 | +3.04% |
| Jan, 2025 | $14.78 | $8.21 | $6.57 | 1,279,041.0 | +8.88% |
Bgm Group Ltd Stock (BGM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.67 | $7.71 | $3.96 | 575,902.0 | +0.34% |
| Nov, 2024 | $10.60 | $6.22 | $4.38 | 548,932.0 | +26.00% |
| Oct, 2024 | $8.48 | $6.48 | $2.00 | 377,028.0 | -12.39% |
| Sep, 2024 | $8.96 | $6.05 | $2.91 | 524,524.0 | +14.63% |
| Aug, 2024 | $6.97 | $5.33 | $1.64 | 190,329.0 | +0.00% |
3.18%
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):