MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGM — BGM Group Ltd. Class A Ordinary Shares
NasdaqBGM Group Ltd. Class A Ordinary Shares
$9.34
+1.52(+19.44%)
- O
- 7.70
- H
- 9.91
- L
- 7.70
- V
- 38.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.34
Period Return-18.71%
Period High$17.17
Period Low$0.23
Avg Daily Volume159.9K
Total Trading Days365
BGM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.70 | $9.91 | $7.70 | $9.34 | +$1.52 | +19.44% | 38,333 | $8.82 | $7.70 $9.91 |
| Oct 1, 2026 | $7.64 | $10.80 | $6.45 | $7.82 | +$0.27 | +3.52% | 38,845 | $8.16 | $6.45 $10.80 |
| Sep 30, 2026 | $7.74 | $8.24 | $7.23 | $7.55 | +$0.08 | +1.12% | 4,554 | $7.53 | $7.23 $8.24 |
| Sep 29, 2026 | $7.47 | $8.34 | $7.20 | $7.47 | +$0.15 | +2.05% | 4,889 | $7.82 | $7.20 $8.34 |
| Sep 28, 2026 | $7.20 | $7.49 | $6.90 | $7.32 | +$0.12 | +1.67% | 1,741 | $7.25 | $6.90 $7.49 |
| Sep 25, 2026 | $7.32 | $8.34 | $6.90 | $7.20 | +$6.95 | +2795.05% | 6,321 | $7.36 | $6.90 $8.34 |
| Sep 24, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | $-0.01 | -2.47% | 34,681 | $0.24 | $0.25 $0.26 |
| Sep 23, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $-0.00 | -1.12% | 71,243 | $0.26 | $0.25 $0.27 |
| Sep 22, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | +$0.00 | +0.74% | 14,104 | $0.25 | $0.25 $0.27 |
| Sep 21, 2026 | $0.25 | $0.27 | $0.25 | $0.26 | +$0.01 | +1.99% | 58,488 | $0.26 | $0.25 $0.27 |
| Sep 18, 2026 | $0.25 | $0.27 | $0.25 | $0.25 | $-0.01 | -3.09% | 38,833 | $0.26 | $0.25 $0.27 |
| Sep 17, 2026 | $0.25 | $0.27 | $0.23 | $0.26 | +$0.00 | +0.43% | 48,078 | $0.26 | $0.23 $0.27 |
| Sep 16, 2026 | $0.25 | $0.27 | $0.24 | $0.26 | +$0.01 | +4.33% | 51,443 | $0.25 | $0.24 $0.27 |
| Sep 15, 2026 | $0.26 | $0.29 | $0.25 | $0.25 | $-0.01 | -2.91% | 51,399 | $0.25 | $0.25 $0.29 |
| Sep 14, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $-0.01 | -3.19% | 16,331 | $0.26 | $0.24 $0.26 |
| Sep 11, 2026 | $0.29 | $0.30 | $0.26 | $0.26 | $-0.01 | -4.57% | 39,584 | $0.27 | $0.26 $0.30 |
| Sep 10, 2026 | $0.28 | $0.30 | $0.27 | $0.28 | +$0.00 | +0.92% | 137,158 | $0.29 | $0.27 $0.30 |
| Sep 9, 2026 | $0.28 | $0.33 | $0.27 | $0.27 | $-0.02 | -5.99% | 126,003 | $0.29 | $0.27 $0.33 |
| Sep 8, 2026 | $0.29 | $0.32 | $0.29 | $0.29 | +$0.01 | +1.93% | 60,821 | $0.30 | $0.29 $0.32 |
| Sep 4, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | +$0.00 | +0.71% | 14,777 | $0.28 | $0.27 $0.29 |
| Sep 3, 2026 | $0.27 | $0.29 | $0.26 | $0.28 | +$0.00 | +1.18% | 42,231 | $0.28 | $0.26 $0.29 |
| Sep 2, 2026 | $0.27 | $0.28 | $0.26 | $0.28 | +$0.01 | +2.49% | 44,954 | $0.27 | $0.26 $0.28 |
| Sep 1, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | +$0.00 | +0.37% | 32,194 | $0.28 | $0.27 $0.28 |
| Aug 31, 2026 | $0.32 | $0.32 | $0.26 | $0.27 | $-0.06 | -16.98% | 247,239 | $0.28 | $0.26 $0.32 |
| Aug 28, 2026 | $0.28 | $0.33 | $0.27 | $0.33 | +$0.04 | +12.27% | 894,122 | $0.33 | $0.27 $0.33 |
| Aug 27, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | +$0.02 | +6.15% | 29,409 | $0.29 | $0.28 $0.30 |
| Aug 26, 2026 | $0.26 | $0.29 | $0.26 | $0.27 | +$0.01 | +3.70% | 88,377 | $0.28 | $0.26 $0.29 |
| Aug 25, 2026 | $0.25 | $0.29 | $0.23 | $0.27 | +$0.01 | +5.83% | 104,335 | $0.26 | $0.23 $0.29 |
| Aug 24, 2026 | $0.27 | $0.27 | $0.23 | $0.25 | $-0.01 | -4.54% | 139,286 | $0.25 | $0.23 $0.27 |
| Aug 21, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | $-0.00 | -0.38% | 12,297 | $0.26 | $0.26 $0.27 |