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 )

8.475 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 19, 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 (%)
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%)
Dec 02, 2024 10.20 11.67 9.750 10.65 222,657 +1.83(+20.75%)
Nov 29, 2024 7.930 10.60 7.910 8.820 332,358 +1.62(+22.50%)
Nov 27, 2024 6.579 7.200 6.579 7.200 1,884 +0.10(+1.41%)
Nov 26, 2024 7.000 7.100 6.960 7.100 8,583 +0.06(+0.85%)
Nov 25, 2024 7.000 7.100 7.000 7.040 10,530 +0.04(+0.57%)
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%)
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.