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

Last Price0.2820

Change+0.0102 (3.75%)

NASDAQ· Last Trade: Aug 1st, 9:48 AM EDT

Historical Prices For BGM Group Ltd. - Class A Ordinary Shares (BGM)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	0.27	0.30	0.27	0.28	47,547	0.28
7/30/2026	0.29	0.29	0.26	0.27	24,374	0.27
7/29/2026	0.29	0.29	0.28	0.29	13,457	0.29
7/28/2026	0.28	0.30	0.28	0.28	17,217	0.28
7/27/2026	0.30	0.30	0.28	0.29	36,576	0.29
7/24/2026	0.30	0.30	0.28	0.29	46,074	0.29
7/23/2026	0.27	0.30	0.27	0.29	20,260	0.29
7/22/2026	0.29	0.31	0.27	0.28	35,035	0.28
7/21/2026	0.25	0.32	0.25	0.30	125,664	0.30
7/20/2026	0.30	0.30	0.25	0.27	52,220	0.27
7/17/2026	0.30	0.31	0.28	0.28	50,463	0.28
7/16/2026	0.31	0.34	0.28	0.29	133,485	0.29
7/15/2026	0.31	0.34	0.31	0.31	79,214	0.31
7/14/2026	0.34	0.34	0.31	0.31	119,477	0.31
7/13/2026	0.34	0.34	0.31	0.34	134,637	0.34
7/10/2026	0.32	0.35	0.32	0.34	68,191	0.34
7/09/2026	0.34	0.35	0.31	0.34	106,866	0.34
7/08/2026	0.32	0.35	0.30	0.31	163,792	0.31
7/07/2026	0.37	0.37	0.33	0.33	256,050	0.33
7/06/2026	0.32	0.48	0.32	0.38	6,520,363	0.38
7/02/2026	0.35	0.36	0.32	0.32	23,624	0.32
7/01/2026	0.37	0.38	0.35	0.36	24,276	0.36
6/30/2026	0.37	0.38	0.33	0.37	60,677	0.37
6/29/2026	0.32	0.39	0.32	0.38	121,934	0.38
6/26/2026	0.32	0.34	0.32	0.32	24,859	0.32
6/25/2026	0.34	0.35	0.32	0.32	26,086	0.32
6/24/2026	0.36	0.37	0.32	0.34	72,800	0.34
6/23/2026	0.33	0.37	0.33	0.34	61,259	0.34
6/22/2026	0.36	0.37	0.33	0.33	84,461	0.33
6/18/2026	0.38	0.39	0.35	0.36	148,890	0.36
6/17/2026	0.43	0.43	0.38	0.39	98,590	0.39
6/16/2026	0.47	0.47	0.40	0.44	243,089	0.44
6/15/2026	0.38	0.50	0.36	0.46	1,475,415	0.46
6/12/2026	0.34	0.39	0.34	0.38	420,364	0.38
6/11/2026	0.35	0.38	0.33	0.34	840,394	0.34
6/10/2026	0.32	0.45	0.32	0.42	6,065,993	0.42
6/09/2026	0.35	0.36	0.32	0.34	299,310	0.34
6/08/2026	0.29	0.36	0.29	0.32	337,907	0.32
6/05/2026	0.31	0.33	0.29	0.29	164,550	0.29
6/04/2026	0.30	0.40	0.30	0.33	1,374,640	0.33
6/03/2026	0.33	0.33	0.28	0.29	83,613	0.29
6/02/2026	0.34	0.35	0.32	0.33	36,982	0.33
6/01/2026	0.31	0.34	0.31	0.32	80,038	0.32
5/29/2026	0.32	0.34	0.31	0.32	244,948	0.32
5/28/2026	0.33	0.33	0.32	0.32	45,203	0.32
5/27/2026	0.32	0.33	0.30	0.32	105,047	0.32
5/26/2026	0.28	0.32	0.28	0.31	116,431	0.31
5/22/2026	0.29	0.30	0.28	0.29	31,693	0.29
5/21/2026	0.30	0.32	0.28	0.29	140,423	0.29
5/20/2026	0.30	0.33	0.28	0.29	244,826	0.29
5/19/2026	0.28	0.30	0.28	0.28	264,737	0.28
5/18/2026	0.32	0.33	0.26	0.28	627,320	0.28
5/15/2026	0.30	0.45	0.30	0.34	4,086,237	0.34
5/14/2026	0.26	0.33	0.26	0.30	192,645	0.30
5/13/2026	0.26	0.26	0.26	0.26	98,655	0.26
5/12/2026	0.26	0.28	0.26	0.26	98,393	0.26
5/11/2026	0.32	0.32	0.26	0.26	224,326	0.26
5/08/2026	0.29	0.31	0.28	0.29	145,216	0.29
5/07/2026	0.29	0.31	0.28	0.29	95,468	0.29
5/06/2026	0.30	0.32	0.28	0.29	46,791	0.29
5/05/2026	0.31	0.31	0.29	0.29	22,539	0.29
5/04/2026	0.28	0.33	0.28	0.32	138,048	0.32
5/01/2026	0.31	0.31	0.29	0.30	40,501	0.30