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 )

7.100 +0.100 (+1.43%)
Streaming Delayed Price Updated: 11:45 AM EST, Nov 25, 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 (%)
Nov 22, 2024 6.740 7.045 6.740 7.000 11,614 +0.00(+0.00%)
Nov 21, 2024 7.090 7.090 6.740 7.000 3,091 +0.21(+3.02%)
Nov 20, 2024 6.770 7.100 6.750 6.795 22,906 -0.16(-2.23%)
Nov 19, 2024 6.900 7.000 6.900 6.950 5,461 +0.06(+0.93%)
Nov 18, 2024 6.600 7.000 6.600 6.886 16,445 +0.28(+4.16%)
Nov 15, 2024 6.400 6.640 6.262 6.611 13,997 +0.21(+3.29%)
Nov 14, 2024 6.480 6.607 6.225 6.400 7,173 -0.14(-2.14%)
Nov 13, 2024 6.560 6.750 6.530 6.540 4,542 +0.02(+0.31%)
Nov 12, 2024 7.290 7.290 6.510 6.520 13,216 -0.49(-6.99%)
Nov 11, 2024 6.920 7.400 6.785 7.010 26,377 -0.30(-4.11%)
Nov 08, 2024 7.150 7.550 6.910 7.310 11,454 -0.29(-3.81%)
Nov 07, 2024 7.600 7.600 7.600 7.600 359 +0.18(+2.43%)
Nov 06, 2024 7.750 7.810 7.370 7.420 3,326 -0.33(-4.26%)
Nov 05, 2024 7.205 7.820 7.205 7.750 21,265 +0.07(+0.91%)
Nov 04, 2024 7.580 7.680 7.300 7.680 8,834 +0.53(+7.41%)
Nov 01, 2024 6.560 7.470 6.400 7.150 25,650 +0.15(+2.14%)
Oct 31, 2024 6.800 7.300 6.800 7.000 2,850 -0.41(-5.53%)
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%)
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.