BGM(BGM)
BGM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.10 | $10.48 | $9.70 | $10.48 | 5,293 |
| 10/12/2026 | $10.74 | $10.74 | $9.60 | $10.20 | 9,000 |
| 10/9/2026 | $9.95 | $10.78 | $9.95 | $10.75 | 3,300 |
| 10/8/2026 | $9.38 | $9.96 | $9.38 | $9.96 | 1,448 |
| 10/7/2026 | $9.47 | $9.61 | $8.68 | $9.39 | 1,800 |
| 10/6/2026 | $9.17 | $10.08 | $9.17 | $9.65 | 7,800 |
| 10/5/2026 | $9.28 | $9.35 | $8.36 | $9.35 | 4,600 |
| 10/2/2026 | $7.70 | $9.91 | $7.70 | $9.34 | 38,548 |
| 10/1/2026 | $7.64 | $10.80 | $6.45 | $7.82 | 38,845 |
| 9/30/2026 | $7.74 | $8.24 | $7.23 | $7.55 | 4,554 |
| 9/29/2026 | $7.47 | $8.34 | $7.20 | $7.47 | 4,889 |
| 9/28/2026 | $7.20 | $7.49 | $6.90 | $7.32 | 1,741 |
| 9/25/2026 | $7.32 | $8.34 | $6.90 | $7.20 | 6,321 |
| 9/24/2026 | $7.80 | $7.80 | $7.46 | $7.46 | 1,157 |
| 9/23/2026 | $7.69 | $7.95 | $7.50 | $7.65 | 2,375 |
| 9/22/2026 | $7.80 | $7.95 | $7.38 | $7.74 | 470 |
| 9/21/2026 | $7.48 | $8.10 | $7.48 | $7.68 | 1,950 |
| 9/18/2026 | $7.50 | $8.14 | $7.50 | $7.53 | 1,294 |
| 9/17/2026 | $7.53 | $8.20 | $7.02 | $7.77 | 1,603 |
| 9/16/2026 | $7.41 | $8.10 | $7.28 | $7.74 | 1,715 |
| 9/15/2026 | $7.77 | $8.70 | $7.41 | $7.42 | 1,720 |
| 9/14/2026 | $7.80 | $7.80 | $7.28 | $7.64 | 616 |
| 9/11/2026 | $8.67 | $8.95 | $7.89 | $7.89 | 1,319 |
| 9/10/2026 | $8.25 | $9.15 | $8.19 | $8.27 | 4,573 |
| 9/9/2026 | $8.52 | $9.90 | $8.19 | $8.19 | 4,200 |
| 9/8/2026 | $8.72 | $9.60 | $8.70 | $8.72 | 2,027 |
| 9/4/2026 | $8.10 | $8.55 | $8.10 | $8.55 | 493 |
| 9/3/2026 | $8.13 | $8.55 | $7.80 | $8.49 | 1,408 |
| 9/2/2026 | $8.19 | $8.40 | $7.81 | $8.39 | 1,507 |
| 9/1/2026 | $7.95 | $8.47 | $7.95 | $8.19 | 1,073 |
| 8/31/2026 | $9.53 | $9.60 | $7.80 | $8.16 | 8,241 |
| 8/28/2026 | $8.48 | $9.90 | $8.10 | $9.83 | 29,804 |
| 8/27/2026 | $8.70 | $8.85 | $8.40 | $8.75 | 980 |
| 8/26/2026 | $7.83 | $8.81 | $7.65 | $8.24 | 2,947 |
| 8/25/2026 | $7.50 | $8.61 | $6.93 | $7.95 | 3,478 |
| 8/24/2026 | $8.00 | $8.00 | $6.86 | $7.51 | 4,643 |
| 8/21/2026 | $7.93 | $8.10 | $7.87 | $7.87 | 410 |
| 8/20/2026 | $7.65 | $8.35 | $7.57 | $7.90 | 1,140 |
| 8/19/2026 | $7.96 | $9.00 | $7.57 | $8.41 | 2,792 |
| 8/18/2026 | $7.68 | $8.70 | $7.57 | $8.64 | 3,426 |
| 8/17/2026 | $8.07 | $11.55 | $7.80 | $8.15 | 144,883 |
| 8/14/2026 | $9.12 | $9.30 | $8.64 | $8.74 | 1,313 |
| 8/13/2026 | $8.88 | $9.01 | $8.58 | $8.96 | 650 |
| 8/12/2026 | $8.96 | $9.56 | $8.40 | $8.65 | 4,050 |
| 8/11/2026 | $9.00 | $9.00 | $8.70 | $8.73 | 1,345 |
| 8/10/2026 | $8.99 | $9.29 | $8.87 | $8.91 | 774 |
| 8/7/2026 | $9.30 | $9.30 | $8.89 | $9.01 | 670 |
| 8/6/2026 | $9.15 | $9.15 | $8.76 | $8.88 | 417 |
| 8/5/2026 | $9.10 | $9.12 | $8.91 | $8.91 | 1,770 |
| 8/4/2026 | $8.97 | $9.14 | $8.61 | $9.10 | 1,037 |
| 8/3/2026 | $8.55 | $9.12 | $8.33 | $8.73 | 3,350 |
| 7/31/2026 | $8.01 | $9.12 | $8.01 | $8.46 | 1,585 |
| 7/30/2026 | $8.60 | $8.60 | $7.91 | $8.15 | 813 |
| 7/29/2026 | $8.55 | $8.80 | $8.55 | $8.59 | 449 |
| 7/28/2026 | $8.55 | $9.14 | $8.55 | $8.55 | 574 |
| 7/27/2026 | $9.15 | $9.15 | $8.55 | $8.56 | 1,220 |
| 7/24/2026 | $9.00 | $9.15 | $8.55 | $8.69 | 1,536 |
| 7/23/2026 | $8.19 | $9.15 | $8.19 | $8.72 | 677 |
| 7/22/2026 | $8.70 | $9.28 | $8.19 | $8.43 | 1,168 |
| 7/21/2026 | $7.59 | $9.45 | $7.56 | $9.00 | 4,189 |
| 7/20/2026 | $8.88 | $8.88 | $7.50 | $8.24 | 1,741 |
| 7/17/2026 | $9.00 | $9.21 | $8.30 | $8.45 | 1,683 |
| 7/16/2026 | $9.30 | $10.11 | $8.40 | $8.76 | 4,453 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
