Stock listing
NASDAQ:BGM BGM Group Ltd. Stock
Home listing (NASDAQ) of BGM Group Ltd.
Follow BGM Group Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:BGM
$8.97 USD +0.32 (+3.7%)
Close on Oct 19, 2026
- Day range
- $8.05 – $9.35 USDOct 19, 2026
- Volume
- 5,982 sharesOct 19, 2026
- Market cap
- $119.8M USDAt the close on Oct 19, 2026 · price × 13.35M shares outstanding
- 52-week range
- $6.45 – $303.00 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BGM · Home | $8.97 USD | +0.32 (+3.7%) | 5,982 | $9.35 | $9.35 | $8.05 | $8.65 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:BGM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.97 | +0.32 | +3.7% | $9.35 | $9.35 | $8.05 | 5,982 | |
| $8.65 | +0.06 | +0.7% | $8.72 | $8.94 | $8.65 | 2,848 | |
| $8.59 | -0.96 | -10.1% | $8.59 | $8.59 | $8.59 | 663 | |
| $9.55 | -0.93 | -8.9% | $10.10 | $10.29 | $9.55 | 13,479 | |
| $10.48 | +0.28 | +2.7% | $9.56 | $10.48 | $9.56 | 5,314 | |
| $10.20 | -0.55 | -5.1% | $10.74 | $10.74 | $9.60 | 8,958 | |
| $10.75 | +0.79 | +7.9% | $9.95 | $10.78 | $9.95 | 3,273 | |
| $9.96 | +0.57 | +6.1% | $9.38 | $9.96 | $9.38 | 1,448 | |
| $9.39 | -0.26 | -2.7% | $9.47 | $9.61 | $8.68 | 1,763 | |
| $9.65 | +0.30 | +3.2% | $9.17 | $10.08 | $9.17 | 7,770 | |
| $9.35 | +0.01 | +0.1% | $9.28 | $9.35 | $8.358 | 4,582 | |
| $9.34 | +1.52 | +19.4% | $7.70 | $9.91 | $7.70 | 38,548 | |
| $7.82 | +0.266 | +3.5% | $7.64 | $10.80 | $6.45 | 38,845 | |
| $7.554 | +0.084 | +1.1% | $7.74 | $8.238 | $7.233 | 152 | |
| $7.47 | +0.15 | +2.0% | $7.47 | $8.337 | $7.203 | 163 | |
| $7.32 | +0.12 | +1.7% | $7.20 | $7.494 | $6.903 | 58 | |
| $7.20 | -0.261 | -3.5% | $7.32 | $8.34 | $6.903 | 6,321 | |
| $7.461 | -0.189 | -2.5% | $7.80 | $7.80 | $7.455 | 1,156 | |
| $7.65 | -0.087 | -1.1% | $7.689 | $7.95 | $7.503 | 2,375 | |
| $7.737 | +0.057 | +0.7% | $7.80 | $7.95 | $7.377 | 470 | |
| $7.68 | +0.15 | +2.0% | $7.482 | $8.097 | $7.482 | 1,950 | |
| $7.53 | -0.24 | -3.1% | $7.50 | $8.139 | $7.50 | 1,294 | |
| $7.77 | +0.033 | +0.4% | $7.53 | $8.196 | $7.023 | 1,603 | |
| $7.737 | +0.321 | +4.3% | $7.413 | $8.10 | $7.275 | 1,715 | |
| $7.416 | -0.222 | -2.9% | $7.77 | $8.697 | $7.413 | 1,720 | |
| $7.638 | -0.252 | -3.2% | $7.80 | $7.80 | $7.275 | 616 | |
| $7.89 | -0.378 | -4.6% | $8.67 | $8.952 | $7.89 | 1,319 | |
| $8.268 | +0.075 | +0.9% | $8.253 | $9.147 | $8.193 | 4,572 | |
| $8.193 | -0.522 | -6.0% | $8.52 | $9.90 | $8.19 | 4,200 | |
| $8.715 | +0.165 | +1.9% | $8.721 | $9.60 | $8.70 | 2,027 | |
| $8.55 | +0.06 | +0.7% | $8.103 | $8.55 | $8.103 | 493 | |
| $8.49 | +0.099 | +1.2% | $8.13 | $8.55 | $7.80 | 1,408 | |
| $8.391 | +0.204 | +2.5% | $8.19 | $8.397 | $7.809 | 1,507 | |
| $8.187 | +0.03 | +0.4% | $7.95 | $8.472 | $7.95 | 1,073 | |
| $8.157 | -1.668 | -17.0% | $9.531 | $9.597 | $7.803 | 8,241 | |
| $9.825 | +1.074 | +12.3% | $8.481 | $9.90 | $8.10 | 29,804 | |
| $8.751 | +0.507 | +6.1% | $8.70 | $8.85 | $8.403 | 980 | |
| $8.244 | +0.294 | +3.7% | $7.83 | $8.811 | $7.653 | 2,946 | |
| $7.95 | +0.438 | +5.8% | $7.497 | $8.61 | $6.927 | 3,478 | |
| $7.512 | -0.357 | -4.5% | $8.004 | $8.004 | $6.861 | 4,643 | |
| $7.869 | -0.03 | -0.4% | $7.929 | $8.097 | $7.869 | 410 | |
| $7.899 | -0.507 | -6.0% | $7.65 | $8.349 | $7.569 | 1,140 | |
| $8.406 | -0.237 | -2.7% | $7.956 | $9.00 | $7.566 | 2,792 | |
| $8.643 | +0.498 | +6.1% | $7.68 | $8.697 | $7.566 | 3,426 | |
| $8.145 | -0.591 | -6.8% | $8.07 | $11.55 | $7.803 | 131,482 | |
| $8.736 | -0.219 | -2.4% | $9.12 | $9.30 | $8.637 | 1,313 | |
| $8.955 | +0.303 | +3.5% | $8.88 | $9.009 | $8.58 | 650 | |
| $8.652 | -0.078 | -0.9% | $8.961 | $9.555 | $8.40 | 4,050 | |
| $8.73 | -0.183 | -2.1% | $9.00 | $9.00 | $8.70 | 1,345 | |
| $8.913 | -0.099 | -1.1% | $8.985 | $9.285 | $8.874 | 774 | |
| $9.012 | +0.129 | +1.5% | $9.30 | $9.30 | $8.886 | 670 | |
| $8.883 | -0.03 | -0.3% | $9.15 | $9.15 | $8.76 | 415 | |
| $8.913 | -0.183 | -2.0% | $9.096 | $9.12 | $8.91 | 1,770 | |
| $9.096 | +0.366 | +4.2% | $8.97 | $9.135 | $8.613 | 1,037 | |
| $8.73 | +0.27 | +3.2% | $8.55 | $9.12 | $8.334 | 1,005 | |
| $8.46 | +0.306 | +3.8% | $8.007 | $9.117 | $8.007 | 1,585 | |
| $8.154 | -0.441 | -5.1% | $8.598 | $8.598 | $7.908 | 812 | |
| $8.595 | +0.045 | +0.5% | $8.553 | $8.799 | $8.55 | 449 | |
| $8.55 | -0.009 | -0.1% | $8.55 | $9.144 | $8.55 | 574 | |
| $8.559 | -0.132 | -1.5% | $9.15 | $9.15 | $8.55 | 1,219 | |
| $8.691 | -0.03 | -0.3% | $9.00 | $9.15 | $8.55 | 1,536 | |
| $8.721 | +0.288 | +3.4% | $8.19 | $9.147 | $8.19 | 675 | |
| $8.433 | -0.567 | -6.3% | $8.703 | $9.276 | $8.19 | 1,168 | |
| $9.00 | +0.759 | +9.2% | $7.59 | $9.45 | $7.563 | 4,189 | |
| $8.241 | -0.21 | -2.5% | $8.88 | $8.88 | $7.50 | 1,741 |
- Ticker
- NASDAQ:BGM
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Feb 26, 2026
BGM Group Ltd. Receives NASDAQ Notice Related to Late Filing of Form 20-F
Latest news
BGM Group Ltd. Receives NASDAQ Notice Related to Late Filing of Form 20-F
Feb 26, 2026
Closed $33.30 (+1.8%) on Feb 27, 2026
BGM Group Ltd. on 6ix
- News releases
- 1 in the last 12 months · 41 in all · newest Feb 26, 2026 · oldest 2021
Where BGM Group Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BGM · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BGM | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about BGM Group Ltd.