BGMSPBGMSPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $3.50 | $3.60 | $3.13 | $3.13 | 2,917 |
| 3/3/2026 | $3.11 | $3.11 | $3.10 | $3.10 | 1,200 |
| 3/2/2026 | $3.16 | $3.16 | $3.16 | $3.16 | 243 |
| 2/27/2026 | $3.12 | $3.31 | $3.10 | $3.30 | 820 |
| 2/26/2026 | $3.17 | $3.40 | $3.13 | $3.40 | 2,000 |
| 2/25/2026 | $3.69 | $3.69 | $3.69 | $3.69 | 608 |
| 2/24/2026 | $3.40 | $3.70 | $3.40 | $3.69 | 1,209 |
| 2/23/2026 | $3.10 | $3.10 | $3.10 | $3.10 | 4 |
| 2/20/2026 | $3.74 | $3.74 | $3.10 | $3.10 | 804 |
| 2/19/2026 | $3.52 | $3.52 | $3.52 | $3.52 | 1 |
| 2/18/2026 | $3.80 | $3.80 | $3.52 | $3.52 | 500 |
| 2/17/2026 | $3.48 | $3.48 | $3.48 | $3.48 | 2 |
| 2/13/2026 | $3.48 | $3.48 | $3.48 | $3.48 | 1 |
| 2/12/2026 | $3.49 | $3.54 | $3.48 | $3.48 | 4,014 |
| 2/11/2026 | $3.50 | $3.50 | $3.50 | $3.50 | 203 |
| 2/10/2026 | $3.72 | $3.72 | $3.72 | $3.72 | 3 |
| 2/9/2026 | $3.72 | $3.72 | $3.72 | $3.72 | 300 |
| 2/6/2026 | $3.70 | $4.15 | $3.50 | $3.73 | 2,307 |
| 2/5/2026 | $3.55 | $3.90 | $3.55 | $3.73 | 1,204 |
| 2/4/2026 | $3.69 | $3.69 | $3.69 | $3.69 | 112 |
| 2/3/2026 | $3.80 | $3.80 | $3.80 | $3.80 | 67 |
| 2/2/2026 | $3.80 | $3.80 | $3.80 | $3.80 | 200 |
| 1/30/2026 | $3.52 | $3.52 | $3.52 | $3.52 | 8 |
| 1/29/2026 | $2.97 | $3.55 | $2.97 | $3.52 | 4,833 |
| 1/28/2026 | $3.00 | $3.29 | $3.00 | $3.29 | 300 |
| 1/27/2026 | $3.21 | $3.30 | $3.16 | $3.16 | 741 |
| 1/26/2026 | $3.32 | $3.32 | $3.30 | $3.30 | 1,035 |
| 1/23/2026 | $3.39 | $3.39 | $3.39 | $3.39 | 10 |
| 1/22/2026 | $3.50 | $3.90 | $3.39 | $3.39 | 1,605 |
| 1/21/2026 | $3.50 | $3.50 | $3.50 | $3.50 | 1,300 |
| 1/20/2026 | $3.63 | $3.63 | $3.63 | $3.63 | 3 |
| 1/16/2026 | $3.63 | $3.63 | $3.63 | $3.63 | 1 |
| 1/15/2026 | $3.63 | $3.63 | $3.63 | $3.63 | 300 |
| 1/14/2026 | $4.00 | $4.00 | $3.82 | $3.95 | 321 |
| 1/13/2026 | $3.76 | $3.76 | $3.76 | $3.76 | 1 |
| 1/12/2026 | $3.88 | $4.27 | $3.76 | $3.76 | 8,318 |
| 1/9/2026 | $4.05 | $4.05 | $3.66 | $3.70 | 1,400 |
| 1/8/2026 | $3.72 | $3.73 | $3.72 | $3.72 | 900 |
| 1/7/2026 | $3.47 | $4.40 | $3.47 | $3.73 | 21,500 |
| 1/6/2026 | $3.20 | $3.26 | $3.20 | $3.23 | 3,600 |
| 1/5/2026 | $3.50 | $3.50 | $3.31 | $3.50 | 2,100 |
| 1/2/2026 | $3.59 | $3.61 | $2.98 | $3.61 | 3,615 |
| 12/31/2025 | $4.00 | $4.00 | $3.99 | $3.99 | 510 |
| 12/30/2025 | $4.14 | $4.14 | $3.54 | $3.84 | 1,842 |
| 12/29/2025 | $4.20 | $4.20 | $4.20 | $4.20 | 1 |
| 12/26/2025 | $3.69 | $4.50 | $3.69 | $4.20 | 2,700 |
| 12/24/2025 | $3.55 | $3.78 | $3.52 | $3.75 | 2,344 |
| 12/23/2025 | $3.19 | $3.65 | $3.03 | $3.65 | 3,100 |
| 12/22/2025 | $3.13 | $4.45 | $3.00 | $3.50 | 12,838 |
| 12/19/2025 | $3.25 | $3.25 | $3.25 | $3.25 | 1 |
| 12/18/2025 | $3.25 | $3.25 | $3.25 | $3.25 | 1 |
| 12/17/2025 | $3.25 | $3.25 | $3.25 | $3.25 | 42 |
| 12/16/2025 | $2.95 | $3.25 | $2.95 | $3.25 | 2,300 |
| 12/15/2025 | $3.40 | $3.40 | $3.40 | $3.40 | 475 |
| 12/12/2025 | $3.42 | $3.42 | $3.40 | $3.40 | 500 |
| 12/11/2025 | $3.51 | $3.73 | $3.15 | $3.73 | 2,200 |
| 12/10/2025 | $3.68 | $3.71 | $3.40 | $3.51 | 10,000 |
| 12/9/2025 | $4.00 | $4.00 | $4.00 | $4.00 | 56 |
| 12/8/2025 | $4.00 | $4.00 | $4.00 | $4.00 | 1,200 |
| 12/5/2025 | $3.84 | $4.17 | $3.75 | $4.17 | 3,500 |