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 )

10.16 -0.20 (-1.92%)
Streaming Delayed Price Updated: 3:21 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 8.940 8.940 8.940 8.940 365 +0.49(+5.80%)
Dec 31, 2024 8.450 0 -0.40(-4.52%)
Dec 30, 2024 8.500 8.960 8.415 8.850 10,977 -0.05(-0.56%)
Dec 27, 2024 8.940 8.940 8.750 8.900 5,347 +0.15(+1.71%)
Dec 26, 2024 8.631 8.760 8.631 8.750 3,059 +0.19(+2.22%)
Dec 24, 2024 8.570 8.570 8.560 8.560 1,652 +0.09(+1.06%)
Dec 23, 2024 8.470 8.680 8.220 8.470 45,471 -0.00(-0.06%)
Dec 19, 2024 8.475 1,804 -0.37(-4.13%)
Dec 18, 2024 8.520 8.840 7.710 8.840 6,371 +0.24(+2.78%)
Dec 16, 2024 8.601 14,960 +0.00(+0.01%)
Dec 13, 2024 8.461 8.800 8.461 8.600 7,560 -0.03(-0.35%)
Dec 12, 2024 8.210 8.650 8.153 8.630 28,498 +0.12(+1.41%)
Dec 11, 2024 8.640 8.640 8.374 8.510 7,795 -0.02(-0.23%)
Dec 10, 2024 8.600 8.810 8.435 8.530 10,558 +0.08(+0.95%)
Dec 09, 2024 8.310 8.880 8.170 8.450 124,591 -0.04(-0.47%)
Dec 06, 2024 8.730 8.818 8.074 8.490 6,626 -0.13(-1.51%)
Dec 05, 2024 8.500 8.970 8.440 8.620 7,486 +0.05(+0.59%)
Dec 04, 2024 9.150 9.490 8.520 8.570 27,634 -0.63(-6.85%)
Dec 03, 2024 10.02 10.67 8.890 9.200 46,972 -1.45(-13.62%)
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.