BGM Group Ltd. (BGM) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
BGM Historical Performance
Short-Term Returns
BGM Stock Price Trajectory (2024–2026)
As of May 8, 2026, BGM Group Ltd. (BGM) trades at $0.29, representing a -97.4% return over the past year. The stock has delivered a -90.3% total return over five years (-44.6% 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 -98.3%, currently trading 95% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GORO (+143.4% 1Y), USAS (+418.7% 1Y), and HL (+270.7% 1Y), BGM has underperformed the peer group average. Compare BGM vs GORO →
BGM Historical Price Data (2025–2026)
Showing 30 of 442 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 0.34 | 0.36 | 0.32 | 0.33 | 37K | -6.29% |
| 2026-04-22 | 0.38 | 0.38 | 0.33 | 0.35 | 166K | -6.42% |
| 2026-04-21 | 0.35 | 0.38 | 0.33 | 0.37 | 205K | +2.69% |
| 2026-04-20 | 0.33 | 0.36 | 0.33 | 0.36 | 262K | +12.76% |
| 2026-04-17 | 0.34 | 0.34 | 0.30 | 0.32 | 67K | +2.22% |
| 2026-04-16 | 0.33 | 0.34 | 0.30 | 0.32 | 225K | -4.42% |
| 2026-04-15 | 0.36 | 0.36 | 0.32 | 0.33 | 167K | -8.01% |
| 2026-04-14 | 0.33 | 0.36 | 0.33 | 0.36 | 96K | +10.86% |
| 2026-04-13 | 0.34 | 0.36 | 0.32 | 0.32 | 103K | -7.56% |
| 2026-04-10 | 0.30 | 0.37 | 0.30 | 0.35 | 180K | +14.65% |
| 2026-04-09 | 0.32 | 0.32 | 0.29 | 0.31 | 104K | +5.52% |
| 2026-04-08 | 0.32 | 0.32 | 0.29 | 0.29 | 260K | -12.42% |
| 2026-04-07 | 0.33 | 0.34 | 0.30 | 0.33 | 245K | -4.36% |
| 2026-04-06 | 0.33 | 0.35 | 0.30 | 0.35 | 191K | +13.66% |
| 2026-04-02 | 0.31 | 0.33 | 0.27 | 0.30 | 293K | +0.16% |
| 2026-04-01 | 0.31 | 0.41 | 0.28 | 0.30 | 1.65M | +0.50% |
| 2026-03-31 | 0.44 | 0.44 | 0.29 | 0.30 | 655K | -31.96% |
| 2026-03-30 | 0.47 | 0.49 | 0.32 | 0.44 | 238K | -5.36% |
| 2026-03-27 | 0.51 | 0.53 | 0.45 | 0.47 | 289K | -9.65% |
| 2026-03-26 | 0.59 | 0.59 | 0.50 | 0.52 | 185K | -11.86% |
See BGM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BGM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BGM vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBGM — Frequently Asked Questions
Quick answers to the most common questions about buying BGM stock.
How has BGM stock performed recently?
BGM declined -97.4% over the past year, below its 5-year annualized CAGR of -44.6%. 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 $17.17. Current 1-year return of -97.4% 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.