BGM Group Ltd. (BGM) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +4.2%
- 3M
- +0.7%
- YTD
- -90.7%
- 1Y
- -96.7%
- 3Y
- -60.7%
- 5Y
- -42.9%
Loading 10-year price history...
BGM Historical Performance
BGM Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +53.6%
- 2025 annual price return
- -58.7%
- 2026 annual price return
- -69.0%
BGM Stock Price Trajectory (2024–2026)
As of July 8, 2026, BGM Group Ltd. (BGM) trades at $0.33, representing a -96.7% return over the past year. The stock has delivered a -89.4% total return over five years (-42.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.17 on June 11, 2025. From this peak, BGM has corrected -98.1%, currently trading 91% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GORO (+64.8% 1Y), USAS (+136.0% 1Y), and HL (+152.6% 1Y), BGM has underperformed the peer group average. Compare BGM vs GORO →
BGM Historical Price Data · from 2024
Rows 1–50 of 482| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.37 | 0.37 | 0.33 | 0.33 | 243K | -11.62% |
| 2026-07-06 | 0.32 | 0.46 | 0.32 | 0.38 | 5.61M | +12.87% |
| 2026-07-02 | 0.35 | 0.36 | 0.33 | 0.33 | 21K | -8.12% |
| 2026-07-01 | 0.38 | 0.38 | 0.35 | 0.36 | 24K | -1.12% |
| 2026-06-30 | 0.36 | 0.38 | 0.33 | 0.37 | 61K | -2.00% |
| 2026-06-29 | 0.32 | 0.39 | 0.32 | 0.38 | 120K | +16.09% |
| 2026-06-26 | 0.32 | 0.34 | 0.32 | 0.32 | 25K | -3.12% |
| 2026-06-25 | 0.34 | 0.35 | 0.32 | 0.33 | 22K | -2.26% |
| 2026-06-24 | 0.36 | 0.37 | 0.32 | 0.34 | 71K | -4.16% |
| 2026-06-23 | 0.33 | 0.36 | 0.33 | 0.36 | 60K | +7.29% |
| 2026-06-22 | 0.36 | 0.38 | 0.33 | 0.33 | 83K | -9.10% |
| 2026-06-18 | 0.38 | 0.39 | 0.35 | 0.36 | 149K | -5.98% |
| 2026-06-17 | 0.43 | 0.43 | 0.38 | 0.39 | 83K | -12.59% |
| 2026-06-16 | 0.46 | 0.47 | 0.40 | 0.44 | 239K | -3.25% |
| 2026-06-15 | 0.38 | 0.50 | 0.36 | 0.46 | 1.45M | +20.28% |
| 2026-06-12 | 0.34 | 0.39 | 0.34 | 0.38 | 410K | +11.71% |
| 2026-06-11 | 0.35 | 0.38 | 0.33 | 0.34 | 806K | -19.60% |
| 2026-06-10 | 0.32 | 0.44 | 0.32 | 0.42 | 983K | +24.93% |
| 2026-06-09 | 0.35 | 0.36 | 0.32 | 0.34 | 290K | +6.31% |
| 2026-06-08 | 0.29 | 0.36 | 0.29 | 0.32 | 312K | +4.89% |
| 2026-06-05 | 0.31 | 0.33 | 0.29 | 0.30 | 665 | -6.18% |
| 2026-06-04 | 0.30 | 0.40 | 0.30 | 0.33 | 1.33M | +12.03% |
| 2026-06-03 | 0.33 | 0.33 | 0.28 | 0.29 | 82K | -10.71% |
| 2026-06-02 | 0.34 | 0.35 | 0.32 | 0.33 | 36K | +1.79% |
| 2026-06-01 | 0.31 | 0.34 | 0.31 | 0.32 | 78K | +0.66% |
| 2026-05-29 | 0.32 | 0.34 | 0.31 | 0.32 | 244K | -1.15% |
| 2026-05-28 | 0.33 | 0.33 | 0.32 | 0.32 | 47K | +1.23% |
| 2026-05-27 | 0.32 | 0.33 | 0.30 | 0.32 | 101K | +3.39% |
| 2026-05-26 | 0.28 | 0.32 | 0.28 | 0.31 | 112K | +5.00% |
| 2026-05-22 | 0.29 | 0.30 | 0.28 | 0.29 | 31K | -3.88% |
| 2026-05-21 | 0.30 | 0.32 | 0.28 | 0.30 | 138K | +4.04% |
| 2026-05-20 | 0.30 | 0.32 | 0.28 | 0.29 | 241K | +3.36% |
| 2026-05-19 | 0.28 | 0.30 | 0.28 | 0.28 | 251K | +2.73% |
| 2026-05-18 | 0.32 | 0.33 | 0.26 | 0.28 | 621K | -20.06% |
| 2026-05-15 | 0.30 | 0.45 | 0.30 | 0.34 | 4.01M | +15.05% |
| 2026-05-14 | 0.26 | 0.33 | 0.26 | 0.30 | 186K | +14.08% |
| 2026-05-13 | 0.26 | 0.28 | 0.26 | 0.26 | 92K | +0.34% |
| 2026-05-12 | 0.26 | 0.28 | 0.26 | 0.26 | 98K | -0.76% |
| 2026-05-11 | 0.32 | 0.32 | 0.26 | 0.26 | 221K | -13.70% |
| 2026-05-08 | 0.29 | 0.31 | 0.28 | 0.30 | 140K | +6.57% |
| 2026-05-07 | 0.29 | 0.31 | 0.28 | 0.29 | 93K | -2.98% |
| 2026-05-06 | 0.30 | 0.32 | 0.28 | 0.29 | 47K | +0.44% |
| 2026-05-05 | 0.31 | 0.31 | 0.29 | 0.29 | 22K | -8.28% |
| 2026-05-04 | 0.28 | 0.33 | 0.28 | 0.32 | 135K | +6.38% |
| 2026-05-01 | 0.31 | 0.31 | 0.29 | 0.30 | 40K | +2.73% |
| 2026-04-30 | 0.30 | 0.33 | 0.29 | 0.29 | 39K | -2.33% |
| 2026-04-29 | 0.32 | 0.34 | 0.30 | 0.30 | 113K | -9.09% |
| 2026-04-28 | 0.33 | 0.35 | 0.32 | 0.33 | 17K | -1.26% |
| 2026-04-27 | 0.34 | 0.35 | 0.33 | 0.33 | 46K | +0.36% |
| 2026-04-24 | 0.34 | 0.37 | 0.32 | 0.33 | 34K | +1.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BGM — Frequently Asked Questions
Quick answers to the most common questions about buying BGM stock.
How has BGM stock performed recently?
BGM declined -96.7% over the past year, below its 5-year annualized CAGR of -42.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BGM's all-time high price?
BGM Group Ltd. reached $17.17 on 2025-06-11. The 52-week high is $11.80. Current 1-year return of -96.7% places the stock further from historical peaks.
Where can I download BGM historical price data?
This page provides BGM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.