BGM Group Ltd.
BGMNASDAQHealthcare● Active
$0.31
+$0.01(+4.95%)
Market Cap$61270376
P/E Ratio—
52W High$17.17
52W Low$0.256
BGM Group Ltd.（BGM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.17
Jun 11, 2025
-98.2% from here
5-Year Low5Y
$0.2560
May 18, 2026
+19.3% from low
IPO Priceadj.
—
Jan 24, 2003
+0.0% since IPO
1 Year Ago
$13.20
Jun 9, 2025
-97.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BGM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 7K | +4.95% |
| Jun 5, 2026 | $0.31 | $0.33 | $0.29 | $0.29 | $0.29 | 165K | -7.56% |
| Jun 4, 2026 | $0.30 | $0.40 | $0.30 | $0.33 | $0.33 | 1.4M | +8.37% |
| Jun 3, 2026 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 85K | -11.09% |
| Jun 2, 2026 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 44K | -4.13% |
| Jun 1, 2026 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 80K | +1.62% |
| May 29, 2026 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 245K | -1.80% |
| May 28, 2026 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 45K | -2.46% |
| May 27, 2026 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 105K | -0.09% |
| May 26, 2026 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 116K | +10.25% |
| May 22, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 32K | -0.34% |
| May 21, 2026 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 141K | -2.01% |
| May 20, 2026 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 245K | -2.34% |
| May 19, 2026 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 268K | +0.53% |
| May 18, 2026 | $0.32 | $0.33 | $0.26 | $0.28 | $0.28 | 627K | -13.08% |
| May 15, 2026 | $0.30 | $0.45 | $0.30 | $0.34 | $0.34 | 4.1M | +13.53% |
| May 14, 2026 | $0.26 | $0.33 | $0.26 | $0.30 | $0.30 | 193K | +15.00% |
| May 13, 2026 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 99K | +1.91% |
| May 12, 2026 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 99K | +2.03% |
| May 11, 2026 | $0.32 | $0.32 | $0.26 | $0.26 | $0.26 | 224K | -16.44% |
Showing 1–20 of 462 records
Annual Stock Price Performance · BGM
Jan 1 → Dec 31 · 3 years2026-91.8%$3.72 → $0.31
-91.8%
2025-58.7%$8.94 → $3.69
-58.7%
2024+48.8%$5.68 → $8.45
+48.8%
Best Year2024 · +48.8%
Worst Year2026 · -91.8%
Positive Years1 / 3
Avg Annual Return-33.9%
3Y Total Return-94.6%
3Y CAGR~-62.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in BGM?
If you invested $1,000 in BGM 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$23
Total Return-97.7%
CAGR~-97.7% / yr
Profit$-977
Based on Jun 9, 2025 · $13.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BGM Group Ltd.（BGM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGM 历史股价FMP 日线复权 OHLCV