Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bgm Group Ltd. (BGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.3373 0.346 0.331 0.335 14,417
9th Jul 2026 (Thu) 0.3232 0.3469 0.3232 0.3429 3,880
8th Jul 2026 (Wed) 0.315 0.3202 0.304 0.3141 10,707
7th Jul 2026 (Tue) 0.3693 0.3693 0.3321 0.3332 9,501
6th Jul 2026 (Mon) 0.3435 0.4649 0.3435 0.377 323,263
3rd Jul 2026 (Fri) 0.35 0.35 0.324 0.324 0
2nd Jul 2026 (Thu) 0.35 0.3574 0.3376 0.324 1,501
1st Jul 2026 (Wed) 0.36 0.36 0.3562 0.3635 870
30th Jun 2026 (Tue) 0.329 0.3676 0.329 0.3676 1,631
29th Jun 2026 (Mon) 0.329 0.3878 0.329 0.3751 7,210
26th Jun 2026 (Fri) 0.335 0.335 0.329 0.3231 730
25th Jun 2026 (Thu) 0.329 0.3335 0.329 0.317 302
24th Jun 2026 (Wed) 0.3311 0.3654 0.3301 0.3412 1,727
23rd Jun 2026 (Tue) 0.3499 0.3603 0.3499 0.342 3,428
22nd Jun 2026 (Mon) 0.341 0.36 0.3407 0.3318 5,460
19th Jun 2026 (Fri) 0.3699 0.3901 0.35 0.365 13,555
18th Jun 2026 (Thu) 0.3699 0.3901 0.35 0.365 13,555
17th Jun 2026 (Wed) 0.421 0.435 0.39 0.3882 5,786
16th Jun 2026 (Tue) 0.4578 0.4578 0.401 0.4441 10,630
15th Jun 2026 (Mon) 0.3751 0.4999 0.375 0.459 63,338
12th Jun 2026 (Fri) 0.3418 0.3806 0.3407 0.375 30,593
11th Jun 2026 (Thu) 0.3703 0.3703 0.3315 0.3416 49,198
10th Jun 2026 (Wed) 0.3451 0.45 0.3451 0.4249 390,936
9th Jun 2026 (Tue) 0.3453 0.3597 0.336 0.3401 7,780
8th Jun 2026 (Mon) 0.291 0.3625 0.291 0.3199 8,170
5th Jun 2026 (Fri) 0.31 0.3328 0.29 0.291 8,994
4th Jun 2026 (Thu) 0.30 0.395 0.30 0.3251 77,186
3rd Jun 2026 (Wed) 0.32 0.32 0.2844 0.2902 7,005
2nd Jun 2026 (Tue) 0.3325 0.3325 0.3325 0.325 612
1st Jun 2026 (Mon) 0.3142 0.3245 0.3142 0.3193 3,309
29th May 2026 (Fri) 0.32 0.3312 0.3133 0.3172 25,175
28th May 2026 (Thu) 0.324 0.324 0.324 0.3209 371
27th May 2026 (Wed) 0.32 0.325 0.3004 0.317 5,324
26th May 2026 (Tue) 0.2833 0.3066 0.2833 0.312 5,172
25th May 2026 (Mon) 0.2875 0.293 0.2875 0.292 1,502
22nd May 2026 (Fri) 0.2875 0.293 0.2875 0.292 1,502
21st May 2026 (Thu) 0.3031 0.3038 0.2869 0.293 708
20th May 2026 (Wed) 0.2802 0.3265 0.28 0.292 8,477
19th May 2026 (Tue) 0.276 0.2928 0.276 0.2825 9,507
18th May 2026 (Mon) 0.2915 0.2915 0.256 0.275 26,268
15th May 2026 (Fri) 0.3001 0.44 0.3001 0.344 169,481
14th May 2026 (Thu) 0.2699 0.3253 0.2698 0.299 8,890
13th May 2026 (Wed) 0.2799 0.2799 0.2644 0.2621 1,714
12th May 2026 (Tue) 0.27 0.2742 0.2573 0.2612 3,282
11th May 2026 (Mon) 0.285 0.2934 0.2603 0.2632 4,767
FTSE 100 Latest
Value10,497.29
Change24.84