Skip to main content
BGM logo

BGM Group Ltd.

BGMNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$8.65Today:- (-)1Y −6.43%

As of Oct 16, 2026 close

Market cap
$53.15M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.26$14.40
Volume (live)
-
Avg. volume (3M)
5.63K

BGM Group (BGM) Historical Stock Prices

Analyze BGM Group (BGM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BGM Group (BGM) Interactive Price Chart

Interactive historical price chart showing BGM Group stock price movements and trends across multiple time periods.

Loading chart...

BGM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BGM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.728.948.658.658.652.84K
Oct 15, 20268.598.598.598.598.59656
Oct 14, 202610.1010.299.559.559.5513.18K
Oct 13, 20269.5610.489.5610.4810.485.31K
Oct 12, 202610.7410.749.6010.2010.208.96K
Oct 9, 20269.9510.789.9510.7510.753.27K
Oct 8, 20269.389.969.389.969.961.45K
Oct 7, 20269.479.618.689.399.391.74K
Oct 6, 20269.1710.089.179.659.657.77K
Oct 5, 20269.289.358.369.359.354.55K
Oct 2, 20267.709.917.709.349.3438.39K
Oct 1, 20267.6410.806.457.827.8238.38K
Sep 30, 20267.748.247.237.557.553.82K
Sep 29, 20267.478.347.207.477.474.89K
Sep 28, 20267.207.496.907.327.321.74K
Sep 25, 20267.328.346.907.207.206.32K
Sep 24, 20267.807.807.467.467.461.16K
Sep 23, 20267.697.957.507.657.652.37K
Sep 22, 20267.807.957.387.747.74470
Sep 21, 20267.488.107.487.687.681.95K
Sep 18, 20267.508.147.507.537.531.29K
Sep 17, 20267.538.207.027.777.771.60K
Sep 16, 20267.418.107.287.747.741.71K
Sep 15, 20267.778.707.417.427.421.72K
Sep 14, 20267.807.807.287.647.64615
Sep 11, 20268.678.957.897.897.891.32K
Sep 10, 20268.259.158.198.278.274.57K
Sep 9, 20268.529.908.198.198.194.20K
Sep 8, 20268.729.608.708.718.712.03K
Sep 4, 20268.108.558.108.558.55492
Sep 3, 20268.138.557.808.498.491.41K
Sep 2, 20268.198.407.818.398.391.51K
Sep 1, 20267.958.477.958.198.191.07K
Aug 31, 20269.539.607.808.168.168.24K
Aug 28, 20268.489.908.109.829.8229.80K
Aug 27, 20268.708.858.408.758.75980
Aug 26, 20267.838.817.658.248.242.94K
Aug 25, 20267.508.616.937.957.953.48K
Aug 24, 20268.008.006.867.517.514.64K
Aug 21, 20267.938.107.877.877.87409
Aug 20, 20267.658.357.577.907.901.14K
Aug 19, 20267.969.007.578.418.412.79K
Aug 18, 20267.688.707.578.648.643.43K
Aug 17, 20268.0711.557.808.148.14144.88K
Aug 14, 20269.129.308.648.748.741.31K
Aug 13, 20268.889.018.588.968.96650
Aug 12, 20268.969.558.408.658.654.05K
Aug 11, 20269.009.008.708.738.731.34K
Aug 10, 20268.989.298.878.918.91774
Aug 7, 20269.309.308.899.019.01670
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.