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
28th Sep 2026 (Mon) 0.2424 0.2424 0.2381 0.244 383
25th Sep 2026 (Fri) 0.2397 0.2648 0.2389 0.24 1,951
24th Sep 2026 (Thu) 0.2502 0.2502 0.245 0.245 1,000
23rd Sep 2026 (Wed) 0.2502 0.2502 0.2502 0.255 1,850
22nd Sep 2026 (Tue) 0.2602 0.2602 0.2579 0.2579 403
21st Sep 2026 (Mon) 0.2602 0.2602 0.2503 0.256 659
18th Sep 2026 (Fri) 0.2589 0.2624 0.2589 0.251 187
17th Sep 2026 (Thu) 0.24 0.2732 0.24 0.259 3,021
16th Sep 2026 (Wed) 0.255 0.256 0.2433 0.2579 4,222
15th Sep 2026 (Tue) 0.2686 0.2687 0.2472 0.2472 1,313
14th Sep 2026 (Mon) 0.25 0.25 0.25 0.2546 23
11th Sep 2026 (Fri) 0.2733 0.2742 0.27 0.263 622
10th Sep 2026 (Thu) 0.2751 0.29 0.2751 0.2756 4,545
9th Sep 2026 (Wed) 0.297 0.297 0.273 0.2731 1,540
8th Sep 2026 (Tue) 0.29 0.309 0.29 0.2905 1,050
7th Sep 2026 (Mon) 0.2765 0.285 0.2765 0.285 3,325
4th Sep 2026 (Fri) 0.2765 0.285 0.2765 0.285 3,325
3rd Sep 2026 (Thu) 0.2695 0.285 0.2695 0.283 1,166
2nd Sep 2026 (Wed) 0.2609 0.271 0.2604 0.2797 1,946
1st Sep 2026 (Tue) 0.2824 0.2824 0.2824 0.2729 995
31st Aug 2026 (Mon) 0.3102 0.3107 0.2602 0.2719 11,682
28th Aug 2026 (Fri) 0.2732 0.3299 0.2721 0.3275 39,589
27th Aug 2026 (Thu) 0.2949 0.295 0.2948 0.2917 3,825
26th Aug 2026 (Wed) 0.2781 0.287 0.2688 0.2748 1,444
25th Aug 2026 (Tue) 0.2322 0.2696 0.2321 0.265 7,506
24th Aug 2026 (Mon) 0.2623 0.2623 0.23 0.2504 7,301
21st Aug 2026 (Fri) 0.2661 0.2661 0.2661 0.2623 134
20th Aug 2026 (Thu) 0.255 0.2704 0.2523 0.2633 1,231
19th Aug 2026 (Wed) 0.2801 0.2802 0.2801 0.2802 2,842
18th Aug 2026 (Tue) 0.263 0.263 0.26 0.288 2,629
17th Aug 2026 (Mon) 0.269 0.2909 0.2611 0.2715 225,863
14th Aug 2026 (Fri) 0.3052 0.3052 0.2955 0.2912 876
13th Aug 2026 (Thu) 0.286 0.3003 0.286 0.2985 405
12th Aug 2026 (Wed) 0.286 0.2982 0.282 0.2884 2,936
11th Aug 2026 (Tue) 0.2921 0.2921 0.2921 0.291 130
10th Aug 2026 (Mon) 0.30 0.3033 0.2995 0.2971 2,365
7th Aug 2026 (Fri) 0.2963 0.3079 0.2963 0.3004 1
6th Aug 2026 (Thu) 0.302 0.304 0.302 0.2961 1,025
5th Aug 2026 (Wed) 0.2972 0.3036 0.2972 0.2971 9,322
4th Aug 2026 (Tue) 0.304 0.304 0.3008 0.3032 745
3rd Aug 2026 (Mon) 0.2847 0.2999 0.2802 0.291 683
31st Jul 2026 (Fri) 0.284 0.2895 0.2778 0.282 1,417
30th Jul 2026 (Thu) 0.275 0.2801 0.2654 0.2718 2,268
29th Jul 2026 (Wed) 0.285 0.285 0.285 0.2865 3,086
FTSE 100 Latest
Value10,684.88
Change-10.37