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
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
8th May 2026 (Fri) 0.291 0.2982 0.2802 0.293 4,992
7th May 2026 (Thu) 0.295 0.2965 0.2871 0.2862 2,726
6th May 2026 (Wed) 0.285 0.2991 0.28 0.295 1,244
5th May 2026 (Tue) 0.31 0.31 0.31 0.2937 2,692
4th May 2026 (Mon) 0.31 0.3275 0.31 0.3202 868
1st May 2026 (Fri) 0.3058 0.3099 0.301 0.301 1,843
30th Apr 2026 (Thu) 0.3007 0.306 0.2975 0.293 1,673
29th Apr 2026 (Wed) 0.3246 0.3246 0.291 0.30 10,579
28th Apr 2026 (Tue) 0.3321 0.3321 0.331 0.33 2,470
27th Apr 2026 (Mon) 0.334 0.34 0.334 0.3342 2,145
24th Apr 2026 (Fri) 0.3317 0.3415 0.3301 0.333 1,942
23rd Apr 2026 (Thu) 0.3475 0.3475 0.3246 0.328 5,640
22nd Apr 2026 (Wed) 0.365 0.3651 0.3352 0.35 5,601
21st Apr 2026 (Tue) 0.3434 0.3815 0.3434 0.374 7,545
20th Apr 2026 (Mon) 0.3239 0.3649 0.3239 0.3642 5,228
17th Apr 2026 (Fri) 0.311 0.3309 0.311 0.323 5,186
16th Apr 2026 (Thu) 0.3294 0.3294 0.303 0.316 4,972
15th Apr 2026 (Wed) 0.3486 0.3486 0.323 0.3306 5,450
14th Apr 2026 (Tue) 0.342 0.3602 0.3299 0.3446 10,147
13th Apr 2026 (Mon) 0.3384 0.3399 0.3143 0.3242 12,179
10th Apr 2026 (Fri) 0.2991 0.3615 0.2991 0.3421 19,044
9th Apr 2026 (Thu) 0.31 0.31 0.2925 0.3059 2,788
8th Apr 2026 (Wed) 0.3379 0.3379 0.283 0.2899 5,924
7th Apr 2026 (Tue) 0.3346 0.3402 0.2915 0.331 16,963
6th Apr 2026 (Mon) 0.323 0.3383 0.315 0.3332 12,219
3rd Apr 2026 (Fri) 0.3001 0.3365 0.2779 0.337 11,831
2nd Apr 2026 (Thu) 0.3001 0.3365 0.2779 0.337 11,831
1st Apr 2026 (Wed) 0.3099 0.4078 0.2811 0.304 63,906
31st Mar 2026 (Tue) 0.43 0.43 0.29 0.3025 57,409
30th Mar 2026 (Mon) 0.451 0.46 0.35 0.4446 5,956
27th Mar 2026 (Fri) 0.5213 0.5213 0.45 0.4698 21,390
26th Mar 2026 (Thu) 0.57 0.5753 0.522 0.52 7,842
25th Mar 2026 (Wed) 0.5718 0.6287 0.5401 0.59 7,911
24th Mar 2026 (Tue) 0.631 0.632 0.52 0.5461 54,559
23rd Mar 2026 (Mon) 0.6694 1.08 0.65 0.68 269,632
FTSE 100 Latest
Value10,443.47
Change11.13