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!

BGMS.US (BGMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.97 0.97 0.89 0.9007 8,311
9th Jul 2026 (Thu) 0.8976 0.92 0.8704 0.92 2,430
8th Jul 2026 (Wed) 0.8294 0.9209 0.8294 0.8702 4,276
7th Jul 2026 (Tue) 0.9104 0.9104 0.88 0.8838 4,574
6th Jul 2026 (Mon) 0.965 1.02 0.9301 0.9398 22,351
3rd Jul 2026 (Fri) 1.10 1.10 1.06 1.06 0
2nd Jul 2026 (Thu) 1.10 1.17 1.04 1.06 6,020
1st Jul 2026 (Wed) 0.95 1.125 0.90 1.10 40,588
30th Jun 2026 (Tue) 0.6927 0.96 0.6927 0.91 65,457
29th Jun 2026 (Mon) 0.6101 0.7618 0.6101 0.722 29,569
26th Jun 2026 (Fri) 0.58 0.64 0.58 0.601 3,072
25th Jun 2026 (Thu) 0.6376 0.6376 0.6041 0.602 4,685
24th Jun 2026 (Wed) 0.6642 0.6727 0.6304 0.6368 9,813
23rd Jun 2026 (Tue) 0.6795 0.6795 0.6601 0.6665 4,099
22nd Jun 2026 (Mon) 0.74 0.7581 0.6478 0.68 24,999
19th Jun 2026 (Fri) 0.794 0.7988 0.747 0.7581 4,333
18th Jun 2026 (Thu) 0.794 0.7988 0.747 0.7581 4,333
17th Jun 2026 (Wed) 0.803 0.8259 0.79 0.8173 7,393
16th Jun 2026 (Tue) 0.85 0.85 0.807 0.82 5,411
15th Jun 2026 (Mon) 0.8002 0.844 0.80 0.8348 6,374
12th Jun 2026 (Fri) 0.875 0.875 0.7703 0.7818 32,453
11th Jun 2026 (Thu) 0.86 0.95 0.8599 0.9101 29,382
10th Jun 2026 (Wed) 0.8068 0.9549 0.8068 0.9048 48,732
9th Jun 2026 (Tue) 0.86 0.9384 0.83 0.8986 269,483
8th Jun 2026 (Mon) 1.65 1.70 1.09 1.10 488,655
5th Jun 2026 (Fri) 2.73 2.79 1.44 1.50 15,685,375
4th Jun 2026 (Thu) 1.08 1.08 1.08 1.06 3,257,720
3rd Jun 2026 (Wed) 1.05 1.05 1.05 1.06 871
2nd Jun 2026 (Tue) 1.06 1.09 1.06 1.09 20
1st Jun 2026 (Mon) 1.06 1.06 1.06 1.07 733
29th May 2026 (Fri) 1.03 1.12 1.03 1.10 4,226
28th May 2026 (Thu) 0.9739 1.06 0.9738 1.05 10,560
27th May 2026 (Wed) 0.98 0.98 0.9601 0.96 860
26th May 2026 (Tue) 0.9999 0.9999 0.977 0.965 2,350
25th May 2026 (Mon) 0.9801 0.9901 0.98 0.97 609
22nd May 2026 (Fri) 0.9801 0.9901 0.98 0.97 609
21st May 2026 (Thu) 0.94 1.00 0.94 0.9858 7,694
20th May 2026 (Wed) 0.9501 0.9501 0.95 0.9645 77
19th May 2026 (Tue) 0.96 0.97 0.96 0.9609 2
18th May 2026 (Mon) 0.9901 0.9901 0.98 0.9701 2,741
15th May 2026 (Fri) 1.02 1.02 1.00 0.996 2,764
14th May 2026 (Thu) 1.01 1.06 1.01 1.05 2,032
13th May 2026 (Wed) 0.97 1.01 0.97 1.00 3,611
12th May 2026 (Tue) 0.8999 0.8999 0.8999 0.94 700
11th May 2026 (Mon) 0.87 0.91 0.87 0.9004 3,691
FTSE 100 Latest
Value10,497.29
Change24.84