Nasdaq · BGM · stock
BGM Group Ltd. (BGM) stock price history
Every Nasdaq trading session of BGM Group Ltd. from Jan 12, 2021 to Sep 28, 2026: 1,434 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGM adjusted close, 2021 to 2026
- $58.32
- All time high, 2021
- $10.68
- 52 week high, $0.2290 low
- 1,434
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BGM key facts
- BGM Group Ltd. (BGM) closed at $0.2440 on Sep 28, 2026 on Nasdaq.
- BGM's all time high close is $58.32, set on Jan 13, 2021; its all time low close is $0.2400 on Sep 25, 2026.
- BGM's 52 week range is $0.2290 to $10.68.
- BGM returned -97.6% over the year to Sep 28, 2026 and -98.7% over five years.
- Since Jan 12, 2021 BGM returned -99%, -60.4% a year compounded.
- BGM's deepest drawdown was -99.6% from Jan 13, 2021 to Sep 25, 2026.
- DataCedar holds 1,434 daily sessions of BGM history from Jan 12, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BGM price chart, 2021 to 2026
BGM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.6% |
| 3 months | -24.5% |
| 6 months | -48.1% |
| Year to date | -93.7% |
| 1 year | -97.6% |
| 3 years | -93.7% |
| 5 years | -98.7% |
| 10 years | n/a |
| Since Jan 12, 2021 | -99.5% |
| Compound annual growth, 5.7 years | -60.4% |
BGM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.32 on Jan 13, 2021
- All time low close
- $0.2400 on Sep 25, 2026
- 52 week high
- $10.68 on Sep 30, 2025
- 52 week low
- $0.2290 on Aug 24, 2026
- Deepest drawdown
- -99.6% from Jan 13, 2021 to Sep 25, 2026, not yet recovered
- Best single session
- +69.5% on Dec 29, 2023
- Worst single session
- -38.1% on Feb 4, 2026
- Volatility, 1 year annualised
- 127.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +119%
- Worst calendar year
- 2022, -72%
BGM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.72 | $4.32 | $0.2290 | $0.2440 | -93.4% | 51.4M | 185 |
| 2025 | $8.94 | $17.17 | $3.55 | $3.69 | -56.3% | 10.2M | 250 |
| 2024 | $3.41 | $11.67 | $1.77 | $8.45 | +119.2% | 6M | 252 |
| 2023 | $3.42 | $10.38 | $1.85 | $3.86 | +7.5% | 445.3K | 250 |
| 2022 | $13.08 | $13.40 | $3.49 | $3.59 | -72.1% | 551.5K | 251 |
| 2021 | $38.87 | $106.75 | $12.62 | $12.86 | n/a | 10.3M | 246 |
BGM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.2440 | -10.3% |
| August 2026 | $0.2720 | -3.5% |
| July 2026 | $0.2820 | -23.4% |
| June 2026 | $0.3680 | +16.1% |
| May 2026 | $0.3170 | +8.2% |
| April 2026 | $0.2930 | -3.3% |
| March 2026 | $0.3030 | -72.7% |
| February 2026 | $1.11 | -68.6% |
| January 2026 | $3.53 | -4.3% |
| December 2025 | $3.69 | -52.1% |
| November 2025 | $7.70 | -18.6% |
| October 2025 | $9.46 | -7.6% |
About the BGM data
Daily bars. 1,434 sessions from Jan 12, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BGM share price history
