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 )

7.410 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 30, 2024 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 (%)
Oct 30, 2024 7.490 7.590 7.410 7.410 2,530 -0.22(-2.88%)
Oct 29, 2024 7.700 7.720 7.630 7.630 10,302 -0.21(-2.70%)
Oct 28, 2024 7.930 7.930 7.635 7.841 5,417 -0.14(-1.74%)
Oct 25, 2024 7.980 7.980 7.980 7.980 2,359 +0.18(+2.31%)
Oct 24, 2024 7.750 7.980 7.700 7.800 17,990 +0.18(+2.36%)
Oct 23, 2024 7.390 7.720 7.390 7.620 80,965 -0.08(-1.04%)
Oct 22, 2024 7.665 7.700 7.665 7.700 12,135 -0.04(-0.52%)
Oct 21, 2024 8.000 8.000 7.740 7.740 27,790 +0.07(+0.91%)
Oct 18, 2024 7.600 7.800 7.600 7.670 88,265 -0.03(-0.39%)
Oct 17, 2024 7.660 7.811 7.485 7.700 5,172 +0.06(+0.77%)
Oct 16, 2024 7.600 7.800 7.570 7.641 2,969 +0.04(+0.54%)
Oct 15, 2024 7.093 7.600 6.908 7.600 12,199 +0.20(+2.70%)
Oct 14, 2024 7.330 7.600 7.300 7.400 8,068 +0.22(+3.06%)
Oct 11, 2024 7.000 7.202 6.960 7.180 6,690 +0.03(+0.42%)
Oct 10, 2024 7.200 7.200 6.900 7.150 3,542 -0.18(-2.46%)
Oct 09, 2024 7.240 7.500 7.240 7.330 5,185 -0.02(-0.27%)
Oct 08, 2024 7.260 7.400 6.481 7.350 13,462 +0.04(+0.55%)
Oct 07, 2024 7.600 7.620 7.305 7.310 5,711 -0.24(-3.18%)
Oct 04, 2024 7.790 7.850 7.510 7.550 17,000 -0.25(-3.21%)
Oct 03, 2024 7.300 7.950 7.300 7.800 34,727 -0.06(-0.76%)
Oct 01, 2024 7.860 140 -0.13(-1.63%)
Sep 30, 2024 7.930 8.300 7.850 7.990 11,962 +0.30(+3.90%)
Sep 27, 2024 7.510 7.760 7.510 7.690 3,912 -0.06(-0.77%)
Sep 26, 2024 7.800 7.830 7.620 7.750 9,761 +0.05(+0.65%)
Sep 25, 2024 7.930 7.930 7.590 7.700 2,753 -0.23(-2.90%)
Sep 24, 2024 8.050 8.100 7.930 7.930 7,675 -0.08(-1.00%)
Sep 23, 2024 7.800 8.050 7.775 8.010 8,151 +0.11(+1.39%)
Sep 20, 2024 8.180 8.200 7.800 7.900 6,276 -0.18(-2.23%)
Sep 19, 2024 8.200 8.312 8.080 8.080 6,753 +0.08(+1.00%)
Sep 18, 2024 8.150 8.260 7.680 8.000 23,879 -0.06(-0.74%)
Sep 17, 2024 6.900 8.670 6.870 8.060 53,125 +0.95(+13.28%)
Sep 16, 2024 6.310 7.150 6.210 7.115 14,764 +0.63(+9.80%)
Sep 13, 2024 6.250 6.900 6.210 6.480 26,684 +0.19(+3.02%)
Sep 12, 2024 6.160 6.290 6.060 6.290 15,272 -0.11(-1.72%)
Sep 11, 2024 6.405 6.405 6.220 6.400 10,651 +0.10(+1.59%)
Sep 10, 2024 6.200 6.300 6.200 6.300 9,226 -0.03(-0.47%)
Sep 09, 2024 6.380 6.470 6.210 6.330 16,150 -0.09(-1.40%)
Sep 06, 2024 6.350 6.601 6.300 6.420 28,258 -0.28(-4.18%)
Sep 05, 2024 6.530 6.790 6.050 6.700 55,574 -0.23(-3.32%)
Sep 04, 2024 8.710 8.960 6.300 6.930 131,483 -1.38(-16.61%)
Sep 03, 2024 7.191 8.693 6.710 8.310 82,335 +1.34(+19.23%)
Aug 30, 2024 6.790 6.970 6.750 6.970 64,154 +0.32(+4.81%)
Aug 29, 2024 5.950 6.650 5.950 6.650 47,475 +0.73(+12.33%)
Aug 28, 2024 5.550 5.950 5.550 5.920 16,461 +0.42(+7.64%)
Aug 27, 2024 5.660 5.830 5.500 5.500 11,694 -0.35(-5.98%)
Aug 26, 2024 5.471 5.850 5.471 5.850 11,098 -0.01(-0.17%)
Aug 22, 2024 5.860 8,979 +0.01(+0.17%)
Aug 21, 2024 5.580 5.850 5.580 5.850 9,245 +0.00(+0.00%)
Aug 20, 2024 5.640 6.120 5.640 5.850 4,149 -0.11(-1.85%)
Aug 19, 2024 5.960 5.960 5.960 5.960 280 +0.45(+8.17%)
Aug 16, 2024 5.720 6.650 5.325 5.510 13,167 -0.14(-2.48%)
Aug 15, 2024 5.650 5.650 5.650 5.650 401 +0.00(+0.00%)
Aug 13, 2024 5.650 4,351 +0.24(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.