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
28th Sep 2026 (Mon) 0.8823 0.8823 0.8823 0.9385 236
25th Sep 2026 (Fri) 0.9527 0.9527 0.9314 0.9263 4,461
24th Sep 2026 (Thu) 0.9867 0.9867 0.9867 0.9669 234
23rd Sep 2026 (Wed) 0.9866 0.99 0.9866 0.9725 833
22nd Sep 2026 (Tue) 0.9294 0.9866 0.9204 0.96 1,481
21st Sep 2026 (Mon) 0.9482 0.9482 0.9482 0.9483 200
18th Sep 2026 (Fri) 0.9376 0.9376 0.8924 0.937 1,023
17th Sep 2026 (Thu) 0.9901 0.9901 0.92 0.8782 1,515
16th Sep 2026 (Wed) 1.03 1.03 0.974 0.9902 2,432
15th Sep 2026 (Tue) 0.8398 1.17 0.8398 1.0529 25,502
14th Sep 2026 (Mon) 0.8501 1.15 0.7017 0.8976 140,985
11th Sep 2026 (Fri) 0.8452 0.8525 0.8452 0.872 700
10th Sep 2026 (Thu) 0.855 0.855 0.8451 0.8451 5
9th Sep 2026 (Wed) 0.855 0.855 0.855 0.855 279
8th Sep 2026 (Tue) 0.8743 0.8743 0.873 0.873 109
7th Sep 2026 (Mon) 0.8743 0.9035 0.8743 0.9035 17
4th Sep 2026 (Fri) 0.8743 0.9035 0.8743 0.9035 17
3rd Sep 2026 (Thu) 0.8743 0.92 0.8743 0.9216 1,182
2nd Sep 2026 (Wed) 0.87 0.87 0.8326 0.8326 220
1st Sep 2026 (Tue) 0.87 0.87 0.85 0.85 658
31st Aug 2026 (Mon) 0.87 0.87 0.86 0.865 567
28th Aug 2026 (Fri) 0.8905 0.8905 0.86 0.86 609
27th Aug 2026 (Thu) 0.8739 0.8906 0.8739 0.8906 331
26th Aug 2026 (Wed) 0.851 0.8591 0.851 0.8875 1,905
25th Aug 2026 (Tue) 0.8833 0.89 0.8833 0.8771 1,127
24th Aug 2026 (Mon) 0.8655 0.8655 0.8655 0.8705 2
21st Aug 2026 (Fri) 0.8666 0.8666 0.8666 0.8651 112
20th Aug 2026 (Thu) 0.9277 0.9277 0.8753 0.8753 32
19th Aug 2026 (Wed) 0.9277 0.9277 0.9277 0.9053 302
18th Aug 2026 (Tue) 0.93 0.93 0.9123 0.9123 290
17th Aug 2026 (Mon) 0.93 0.93 0.9165 0.9091 1,720
14th Aug 2026 (Fri) 0.9002 0.915 0.9002 0.915 127
13th Aug 2026 (Thu) 0.9002 0.9002 0.9002 0.9251 447
12th Aug 2026 (Wed) 0.90 0.9228 0.90 0.9232 2,320
11th Aug 2026 (Tue) 0.8807 0.9001 0.8807 0.9001 106
10th Aug 2026 (Mon) 0.8807 0.8992 0.8741 0.8993 1,804
7th Aug 2026 (Fri) 0.9201 0.9201 0.9201 0.9501 622
6th Aug 2026 (Thu) 1.00 1.00 0.9506 0.9702 1,126
5th Aug 2026 (Wed) 0.9738 1.02 0.9738 1.04 7,344
4th Aug 2026 (Tue) 0.9297 1.03 0.9297 0.98 3,029
3rd Aug 2026 (Mon) 0.8801 0.881 0.8801 0.88 652
31st Jul 2026 (Fri) 0.872 0.872 0.872 0.89 242
30th Jul 2026 (Thu) 0.8744 0.9101 0.8744 0.9128 982
29th Jul 2026 (Wed) 0.8604 0.8604 0.8604 0.88 484
FTSE 100 Latest
Value10,684.88
Change-10.37