Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BGM Group Ltd. - Class A Ordinary Shares (NQ: BGM )

9.900 -0.080 (-0.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 9.700 10.01 9.510 9.900 5,530 -0.08(-0.80%)
Mar 10, 2025 9.960 11.22 9.963 9.980 14,130 -0.75(-6.99%)
Mar 07, 2025 10.16 11.33 10.16 10.73 12,111 +0.14(+1.37%)
Mar 06, 2025 10.08 10.66 9.960 10.59 8,103 +1.27(+13.57%)
Mar 05, 2025 9.690 10.00 9.320 9.320 4,212 -0.28(-2.92%)
Mar 04, 2025 9.500 9.780 8.600 9.600 12,210 +0.07(+0.73%)
Mar 03, 2025 9.850 9.850 9.200 9.530 16,448 +0.05(+0.53%)
Feb 28, 2025 9.740 9.740 9.470 9.480 2,212 -0.26(-2.72%)
Feb 27, 2025 9.890 9.890 9.591 9.745 4,111 +0.13(+1.37%)
Feb 26, 2025 9.664 9.910 9.613 9.613 1,781 -0.30(-3.00%)
Feb 25, 2025 10.13 10.13 9.910 9.910 1,825 -0.07(-0.70%)
Feb 24, 2025 9.980 9.990 9.875 9.980 2,202 +0.17(+1.73%)
Feb 21, 2025 10.09 10.10 9.760 9.810 43,310 -0.09(-0.91%)
Feb 20, 2025 10.07 10.07 9.900 9.900 1,699 -0.28(-2.75%)
Feb 19, 2025 9.820 10.40 9.660 10.18 6,113 -0.12(-1.17%)
Feb 18, 2025 10.13 10.45 9.800 10.30 6,345 +0.14(+1.37%)
Feb 14, 2025 10.46 10.68 9.919 10.16 2,655 -0.20(-1.92%)
Feb 13, 2025 9.810 10.50 9.810 10.36 4,342 -0.22(-2.10%)
Feb 12, 2025 10.32 10.58 9.840 10.58 12,280 +0.48(+4.77%)
Feb 11, 2025 10.60 11.20 10.10 10.10 3,310 -0.16(-1.56%)
Feb 10, 2025 11.25 11.25 10.03 10.26 4,313 -0.25(-2.38%)
Feb 07, 2025 11.69 12.16 10.35 10.51 25,494 -0.89(-7.81%)
Feb 06, 2025 11.08 12.10 10.87 11.40 21,515 +0.84(+7.95%)
Feb 05, 2025 10.18 10.99 9.810 10.56 18,430 +0.76(+7.76%)
Feb 04, 2025 9.590 10.92 9.380 9.800 26,965 -0.20(-2.00%)
Feb 03, 2025 9.040 10.49 9.040 10.00 8,981 +0.80(+8.70%)
Jan 31, 2025 9.500 9.850 9.200 9.200 9,158 -0.61(-6.22%)
Jan 30, 2025 9.350 10.11 9.000 9.810 20,448 +0.66(+7.21%)
Jan 29, 2025 10.05 10.36 9.090 9.150 15,570 -0.71(-7.20%)
Jan 28, 2025 10.24 10.55 9.830 9.860 26,903 -0.69(-6.54%)
Jan 27, 2025 10.50 11.00 10.24 10.55 12,454 -0.10(-0.94%)
Jan 24, 2025 10.74 10.95 9.925 10.65 20,112 -0.30(-2.74%)
Jan 23, 2025 10.70 11.96 10.36 10.95 92,608 +0.25(+2.34%)
Jan 22, 2025 8.210 10.70 8.210 10.70 192,187 +2.10(+24.42%)
Jan 21, 2025 8.700 9.000 8.500 8.600 240,023 -0.95(-9.91%)
Jan 17, 2025 9.030 10.10 9.030 9.546 31,037 +0.12(+1.23%)
Jan 16, 2025 9.830 10.75 9.190 9.430 57,350 -0.07(-0.74%)
Jan 15, 2025 9.510 10.56 9.200 9.500 44,553 +0.30(+3.26%)
Jan 14, 2025 10.27 10.98 9.000 9.200 16,638 -1.12(-10.85%)
Jan 13, 2025 11.11 11.35 10.10 10.32 39,185 -1.03(-9.07%)
Jan 10, 2025 12.52 12.65 11.00 11.35 39,509 -0.60(-5.02%)
Jan 08, 2025 14.78 14.78 11.67 11.95 74,105 -1.05(-8.08%)
Jan 07, 2025 12.30 13.98 12.30 13.00 143,083 +1.61(+14.14%)
Jan 06, 2025 9.470 11.48 9.110 11.39 135,408 +2.02(+21.56%)
Jan 03, 2025 8.800 9.490 8.800 9.370 69,145 +0.43(+4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.