BGM Group Stock Price History
NASDAQ: BGMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
10.75+1.06 (+10.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BGM price history at a glance
The price history for BGM Group (BGM) on this page begins on January 11, 2021, when the stock closed at $1,312.50; it most recently closed at $10.75 on October 5, 2026. The highest price in this record is $3,300.00, reached on January 11, 2021; the latest close is 99.7% below that peak. Across the 4 complete calendar years in the table, BGM finished higher in 2 and lower in 2. Its best year was 2024 (+143.1%) and its worst was 2022 (-72.1%).
Over roughly 6 years the share price changed -99.2%, a -56.8% compound annual price return (excluding dividends). In the last 12 months alone, BGM has lost 96.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $3,300.00
- Date of high
- Jan 11, 2021
- Low since 2021
- $6.45
- Date of low
- Sep 28, 2026
- 52-week high
- $303.00
- 52-week low
- $6.45
- IPO year
- 2021
- Last close
- $10.75
BGM returns
1 week
+15.10%
1 month
+31.26%
3 months
+6.97%
6 months
+4.78%
Year to date
-90.29%
1 year
-96.31%
3 years
-90.57%
5 years
-98.19%
BGM price return, excluding dividends.
BGM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.75 | -89.99% |
| 2025 | 107.40 | -61.79% |
| 2024 | 281.10 | +143.06% |
| 2023 | 115.65 | +4.33% |
| 2022 | 110.85 | -72.11% |
| 2021* | 397.50 | -69.71% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BGM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.78 | 10.78 | 10.75 | 10.75 | +7.93% | |
| 9.38 | 9.96 | 9.38 | 9.96 | +6.07% | |
| 9.47 | 9.61 | 8.68 | 9.39 | -2.69% | |
| 9.17 | 10.08 | 9.17 | 9.65 | +3.21% | |
| 9.28 | 9.35 | 8.36 | 9.35 | +0.11% | |
| 7.70 | 9.91 | 7.70 | 9.34 | +19.44% | |
| 7.64 | 10.80 | 6.45 | 7.82 | +3.44% | |
| 7.74 | 8.25 | 7.23 | 7.56 | +1.20% | |
| 7.47 | 8.34 | 7.20 | 7.47 | +2.05% | |
| 7.20 | 7.50 | 6.90 | 7.32 | +1.67% | |
| 7.32 | 8.34 | 6.90 | 7.20 | -3.61% | |
| 7.80 | 7.80 | 7.47 | 7.47 | -2.35% | |
| 7.68 | 7.95 | 7.50 | 7.65 | -1.16% | |
| 7.80 | 7.95 | 7.38 | 7.74 | +0.78% | |
| 7.47 | 8.10 | 7.47 | 7.68 | +1.99% | |
| 7.50 | 8.13 | 7.50 | 7.53 | -3.09% | |
| 7.53 | 8.19 | 7.02 | 7.77 | +0.39% | |
| 7.41 | 8.10 | 7.29 | 7.74 | +4.45% | |
| 7.77 | 8.70 | 7.41 | 7.41 | -3.14% | |
| 7.80 | 7.80 | 7.29 | 7.65 | -3.04% | |
| 8.67 | 8.94 | 7.89 | 7.89 | -4.71% | |
| 8.25 | 9.15 | 8.19 | 8.28 | +1.10% | |
| 8.52 | 9.90 | 8.19 | 8.19 | -6.19% | |
| 8.73 | 9.60 | 8.70 | 8.73 | +2.11% | |
| 8.10 | 8.55 | 8.10 | 8.55 | +0.71% | |
| 8.13 | 8.55 | 7.80 | 8.49 | +1.07% | |
| 8.19 | 8.40 | 7.80 | 8.40 | +2.56% | |
| 7.95 | 8.46 | 7.95 | 8.19 | +0.37% | |
| 9.54 | 9.60 | 7.80 | 8.16 | -17.07% | |
| 8.49 | 9.90 | 8.10 | 9.84 | +12.33% | |
| 8.70 | 8.85 | 8.40 | 8.76 | +6.18% | |
| 7.83 | 8.82 | 7.65 | 8.25 | +3.77% | |
| 7.50 | 8.61 | 6.93 | 7.95 | +6.00% | |
| 8.01 | 8.01 | 6.87 | 7.50 | -4.58% | |
| 7.92 | 8.10 | 7.86 | 7.86 | -0.38% | |
| 7.65 | 8.34 | 7.56 | 7.89 | -6.07% | |
| 7.95 | 9.00 | 7.56 | 8.40 | -2.78% | |
| 7.68 | 8.70 | 7.56 | 8.64 | +5.88% | |
| 8.07 | 11.55 | 7.80 | 8.16 | -6.53% | |
| 9.12 | 9.30 | 8.64 | 8.73 | -2.68% | |
| 8.88 | 9.00 | 8.58 | 8.97 | +3.82% | |
| 8.97 | 9.57 | 8.40 | 8.64 | -1.03% | |
| 9.00 | 9.00 | 8.70 | 8.73 | -2.02% | |
| 9.00 | 9.30 | 8.88 | 8.91 | -1.00% | |
| 9.30 | 9.30 | 8.88 | 9.00 | +1.35% | |
| 9.15 | 9.15 | 8.76 | 8.88 | -0.34% | |
| 9.09 | 9.12 | 8.91 | 8.91 | -1.98% | |
| 8.97 | 9.15 | 8.61 | 9.09 | +4.12% | |
| 8.55 | 9.12 | 8.34 | 8.73 | +3.19% | |
| 8.01 | 9.12 | 8.01 | 8.46 | +3.68% | |
| 8.61 | 8.61 | 7.92 | 8.16 | -5.23% | |
| 8.55 | 8.79 | 8.55 | 8.61 | +0.70% | |
| 8.55 | 9.15 | 8.55 | 8.55 | 0.00% | |
| 9.15 | 9.15 | 8.55 | 8.55 | -1.72% | |
| 9.00 | 9.15 | 8.55 | 8.70 | -0.34% | |
| 8.19 | 9.15 | 8.19 | 8.73 | +3.56% | |
| 8.70 | 9.27 | 8.19 | 8.43 | -6.33% | |
| 7.59 | 9.45 | 7.56 | 9.00 | +9.09% | |
| 8.88 | 8.88 | 7.50 | 8.25 | -2.48% | |
| 9.00 | 9.21 | 8.31 | 8.46 | -3.42% | |
| 9.30 | 10.11 | 8.40 | 8.76 | -6.11% | |
| 9.30 | 10.20 | 9.30 | 9.33 | -0.32% | |
| 10.11 | 10.11 | 9.30 | 9.36 | -7.69% | |
| 10.17 | 10.35 | 9.42 | 10.14 | +0.90% | |
| 9.60 | 10.50 | 9.60 | 10.05 | -2.33% | |
| 10.23 | 10.50 | 9.42 | 10.29 | +9.24% | |
| 9.60 | 10.50 | 9.12 | 9.42 | -5.71% | |
| 11.25 | 11.25 | 9.96 | 9.99 | -11.67% | |
| 9.72 | 14.40 | 9.72 | 11.31 | +16.36% | |
| 10.62 | 10.80 | 9.72 | 9.72 | -10.99% | |
| 11.04 | 11.46 | 10.53 | 10.92 | -1.09% | |
| 11.07 | 11.40 | 9.90 | 11.04 | -1.87% | |
| 9.69 | 11.70 | 9.69 | 11.25 | +16.10% | |
| 9.45 | 10.20 | 9.45 | 9.69 | +1.89% | |
| 10.26 | 10.50 | 9.51 | 9.51 | -7.04% | |
| 10.68 | 11.10 | 9.63 | 10.23 | -0.29% | |
| 9.99 | 11.10 | 9.90 | 10.26 | +3.01% | |
| 10.80 | 11.13 | 9.96 | 9.96 | -9.04% | |
| 11.31 | 11.85 | 10.50 | 10.95 | -5.93% | |
| 12.90 | 13.05 | 11.52 | 11.64 | -12.61% | |
| 13.98 | 14.10 | 12.00 | 13.32 | -3.27% | |
| 11.40 | 15.00 | 10.92 | 13.77 | +22.40% | |
| 10.32 | 11.55 | 10.20 | 11.25 | +9.65% | |
| 10.59 | 11.52 | 9.84 | 10.26 | -19.53% | |
| 9.48 | 13.50 | 9.48 | 12.75 | +25.00% | |
| 10.50 | 10.89 | 9.66 | 10.20 | +6.25% | |
| 8.73 | 10.89 | 8.73 | 9.60 | +9.97% | |
| 9.45 | 9.99 | 8.70 | 8.73 | -10.46% | |
| 9.00 | 11.85 | 9.00 | 9.75 | +12.07% | |
| 9.78 | 9.90 | 8.49 | 8.70 | -10.77% | |
| 10.17 | 10.38 | 9.60 | 9.75 | +1.88% | |
| 9.42 | 10.20 | 9.30 | 9.57 | +0.63% | |
| 9.69 | 10.11 | 9.39 | 9.51 | -1.25% | |
| 9.87 | 9.90 | 9.48 | 9.63 | +1.26% | |
| 9.51 | 9.90 | 9.00 | 9.51 | +1.60% | |
| 8.49 | 9.60 | 8.49 | 9.36 | +6.85% | |
| 8.79 | 8.94 | 8.52 | 8.76 | -0.34% | |
| 8.97 | 9.60 | 8.49 | 8.79 | +0.34% | |
| 8.97 | 9.81 | 8.28 | 8.76 | +3.18% | |
| 8.43 | 9.00 | 8.25 | 8.49 | +2.91% | |
| 9.48 | 9.90 | 7.68 | 8.25 | -20.06% | |
| 9.09 | 13.47 | 8.88 | 10.32 | +15.05% | |
| 7.80 | 9.81 | 7.80 | 8.97 | +14.12% | |
| 7.71 | 8.40 | 7.71 | 7.86 | +0.38% | |
| 7.68 | 8.40 | 7.68 | 7.83 | -0.76% | |
| 9.45 | 9.45 | 7.80 | 7.89 | -10.24% | |
| 8.73 | 9.30 | 8.40 | 8.79 | +2.45% | |
| 8.70 | 9.30 | 8.55 | 8.58 | -3.05% | |
| 9.09 | 9.60 | 8.40 | 8.85 | +0.34% | |
| 9.33 | 9.33 | 8.82 | 8.82 | -8.12% | |
| 8.40 | 9.90 | 8.40 | 9.60 | +6.31% | |
| 9.18 | 9.42 | 8.70 | 9.03 | +2.73% | |
| 8.97 | 9.90 | 8.73 | 8.79 | -2.33% | |
| 9.57 | 10.05 | 8.70 | 9.00 | -9.09% | |
| 9.84 | 10.50 | 9.84 | 9.90 | -1.20% | |
| 10.20 | 10.50 | 9.90 | 10.02 | +0.30% | |
| 10.08 | 11.10 | 9.75 | 9.99 | +1.52% | |
| 10.29 | 10.89 | 9.75 | 9.84 | -6.29% | |
| 11.34 | 11.40 | 9.96 | 10.50 | -6.42% | |
| 10.71 | 11.46 | 9.75 | 11.22 | +2.75% | |
| 10.02 | 10.95 | 9.48 | 10.92 | +12.69% | |
| 10.05 | 10.14 | 9.15 | 9.69 | +2.22% | |
| 9.90 | 10.23 | 9.09 | 9.48 | -4.53% | |
| 10.71 | 10.95 | 9.54 | 9.93 | -4.06% | |
| 9.93 | 10.92 | 9.90 | 10.35 | +6.48% | |
| 10.23 | 10.92 | 9.33 | 9.72 | -5.26% | |
| 8.91 | 11.01 | 8.91 | 10.26 | +11.76% | |
| 9.54 | 9.54 | 8.70 | 9.18 | +5.52% | |
| 9.72 | 10.14 | 8.49 | 8.70 | -12.39% | |
| 10.14 | 10.65 | 8.70 | 9.93 | -0.60% | |
| 9.90 | 10.50 | 9.03 | 9.99 | -1.19% | |
| 9.21 | 10.20 | 8.16 | 10.11 | +10.86% | |
| 9.39 | 12.30 | 8.43 | 9.12 | +0.33% | |
| 13.08 | 13.08 | 8.58 | 9.09 | -31.91% | |
| 14.13 | 14.73 | 9.54 | 13.35 | -5.32% | |
| 15.30 | 15.90 | 13.50 | 14.10 | -9.62% | |
| 17.70 | 17.70 | 15.09 | 15.60 | -11.86% | |
| 16.62 | 19.41 | 16.05 | 17.70 | +8.06% | |
| 19.89 | 21.00 | 15.60 | 16.38 | -19.71% | |
| 20.07 | 32.40 | 19.50 | 20.40 | +13.33% | |
| 27.60 | 27.60 | 18.00 | 18.00 | -33.92% | |
| 26.37 | 28.20 | 26.37 | 27.24 | +4.73% | |
| 27.03 | 28.50 | 25.89 | 26.01 | -3.67% | |
| 28.50 | 28.50 | 27.00 | 27.00 | -3.33% | |
| 30.60 | 30.60 | 27.63 | 27.93 | -7.82% | |
| 30.00 | 30.60 | 29.40 | 30.30 | +2.02% | |
| 30.00 | 30.21 | 29.43 | 29.70 | -1.98% | |
| 30.60 | 30.60 | 30.00 | 30.30 | +1.00% | |
| 30.90 | 31.62 | 29.40 | 30.00 | +0.70% | |
| 30.30 | 31.20 | 29.40 | 29.79 | -4.52% | |
| 30.90 | 32.40 | 30.90 | 31.20 | +1.96% | |
| 32.10 | 33.00 | 29.04 | 30.60 | -7.27% | |
| 32.40 | 34.50 | 29.70 | 33.00 | -0.90% | |
| 35.70 | 36.60 | 33.18 | 33.30 | -7.50% | |
| 33.30 | 37.05 | 31.80 | 36.00 | +8.11% | |
| 31.50 | 35.10 | 31.50 | 33.30 | +1.83% | |
| 30.90 | 33.18 | 30.30 | 32.70 | +6.86% | |
| 30.30 | 31.50 | 29.61 | 30.60 | +3.03% | |
| 29.10 | 30.60 | 28.80 | 29.70 | +2.59% | |
| 30.90 | 31.95 | 28.80 | 28.95 | -7.21% | |
| 31.50 | 33.81 | 30.60 | 31.20 | -0.95% | |
| 32.10 | 32.40 | 30.42 | 31.50 | 0.00% | |
| 31.20 | 32.40 | 31.20 | 31.50 | 0.00% | |
| 33.00 | 35.34 | 29.61 | 31.50 | -4.55% | |
| 33.00 | 35.94 | 31.53 | 33.00 | -2.65% | |
| 35.70 | 35.70 | 32.40 | 33.90 | -4.24% | |
| 31.20 | 38.73 | 31.20 | 35.40 | -11.28% | |
| 33.30 | 43.50 | 32.46 | 39.90 | +23.15% | |
| 34.80 | 36.90 | 30.30 | 32.40 | -5.26% | |
| 39.90 | 42.30 | 33.30 | 34.20 | -6.56% | |
| 48.00 | 49.80 | 28.80 | 36.60 | -17.57% | |
| 79.20 | 79.20 | 42.33 | 44.40 | -38.08% | |
| 90.00 | 90.00 | 71.70 | 71.70 | -18.71% | |
| 105.00 | 106.50 | 85.59 | 88.20 | -16.71% | |
| 101.10 | 113.70 | 101.10 | 105.90 | -1.40% | |
| 110.70 | 110.70 | 99.30 | 107.40 | -1.92% | |
| 97.86 | 114.00 | 97.80 | 109.50 | +6.10% | |
| 106.80 | 110.76 | 97.59 | 103.20 | -4.97% | |
| 110.40 | 121.20 | 104.70 | 108.60 | -2.69% | |
| 115.80 | 115.80 | 107.40 | 111.60 | -3.88% | |
| 115.50 | 117.90 | 113.70 | 116.10 | +2.11% | |
| 108.00 | 120.00 | 108.00 | 113.70 | +0.53% | |
| 111.45 | 113.10 | 106.80 | 113.10 | +1.34% | |
| 108.00 | 112.50 | 108.00 | 111.60 | +5.68% | |
| 107.70 | 116.10 | 103.50 | 105.60 | 0.00% | |
| 108.90 | 118.80 | 105.60 | 105.60 | -3.56% | |
| 107.61 | 115.80 | 105.00 | 109.50 | -4.95% | |
| 119.40 | 119.40 | 112.50 | 115.20 | -3.52% | |
| 113.40 | 119.40 | 108.60 | 119.40 | +3.92% | |
| 120.60 | 126.99 | 114.00 | 114.90 | -3.65% | |
| 117.90 | 129.60 | 114.30 | 119.25 | +2.45% | |
| 108.30 | 117.30 | 108.30 | 116.40 | +11.49% | |
| 107.70 | 107.70 | 97.50 | 104.40 | -2.79% | |
| 111.60 | 111.60 | 99.00 | 107.40 | -2.98% | |
| 111.60 | 116.10 | 106.50 | 110.70 | -4.16% | |
| 117.00 | 121.11 | 115.50 | 115.50 | -6.55% | |
| 125.55 | 127.20 | 123.00 | 123.60 | -4.19% | |
| 126.60 | 130.20 | 125.40 | 129.00 | +1.18% | |
| 128.10 | 132.30 | 127.50 | 127.50 | -1.39% | |
| 139.86 | 140.40 | 129.30 | 129.30 | -2.05% | |
| 137.40 | 140.91 | 131.16 | 132.00 | +0.92% | |
| 149.70 | 151.20 | 130.80 | 130.80 | -12.97% | |
| 148.80 | 150.30 | 142.20 | 150.30 | 0.00% | |
| 168.00 | 168.00 | 137.67 | 150.30 | 0.00% | |
| 156.30 | 156.30 | 148.50 | 150.30 | -3.09% | |
| 165.60 | 170.40 | 154.80 | 155.10 | -4.79% | |
| 179.10 | 187.05 | 149.40 | 162.90 | -10.10% | |
| 179.40 | 183.45 | 177.00 | 181.20 | -4.13% | |
| 189.00 | 190.50 | 188.40 | 189.00 | 0.00% | |
| 201.60 | 212.58 | 189.00 | 189.00 | -4.98% | |
| 201.00 | 204.60 | 195.00 | 198.90 | -5.29% | |
| 222.60 | 223.20 | 210.00 | 210.00 | -4.89% | |
| 224.19 | 224.19 | 216.60 | 220.80 | -2.77% | |
| 225.00 | 227.10 | 225.00 | 227.10 | +0.20% | |
| 228.00 | 231.60 | 225.15 | 226.65 | +0.60% | |
| 231.00 | 237.18 | 225.00 | 225.30 | -2.47% | |
| 237.00 | 237.00 | 225.90 | 231.00 | -2.16% | |
| 243.00 | 248.10 | 235.50 | 236.10 | -1.50% | |
| 234.30 | 250.50 | 234.30 | 239.70 | -0.13% | |
| 238.50 | 263.70 | 238.50 | 240.00 | -1.96% | |
| 237.60 | 253.50 | 237.30 | 244.80 | +2.26% | |
| 260.70 | 260.70 | 239.40 | 239.40 | -6.01% | |
| 267.00 | 274.05 | 254.70 | 254.70 | -4.61% | |
| 280.20 | 283.20 | 264.30 | 267.00 | -2.20% | |
| 276.90 | 280.20 | 273.00 | 273.00 | -1.94% | |
| 285.00 | 285.00 | 272.40 | 278.40 | +1.09% | |
| 284.85 | 284.85 | 275.40 | 275.40 | -2.55% | |
| 270.66 | 285.00 | 270.66 | 282.60 | -1.61% | |
| 284.70 | 291.30 | 277.20 | 287.22 | +4.63% | |
| 289.20 | 289.20 | 270.60 | 274.50 | -5.67% | |
| 284.70 | 291.00 | 278.40 | 291.00 | +5.43% | |
| 288.00 | 290.55 | 276.00 | 276.00 | -6.93% | |
| 288.00 | 302.40 | 287.10 | 296.55 | +4.16% | |
| 267.00 | 287.40 | 267.00 | 284.70 | -1.50% | |
| 283.50 | 291.15 | 283.50 | 289.05 | +1.85% | |
| 280.50 | 283.80 | 272.85 | 283.80 | +3.73% | |
| 278.10 | 279.00 | 270.30 | 273.60 | -1.62% | |
| 273.00 | 278.37 | 273.00 | 278.10 | -1.17% | |
| 280.80 | 281.40 | 270.30 | 281.40 | +0.32% | |
| 279.90 | 280.74 | 274.26 | 280.50 | +0.11% | |
| 287.70 | 287.70 | 279.00 | 280.20 | -4.69% | |
| 283.50 | 303.00 | 276.30 | 294.00 | +4.26% | |
| 276.90 | 282.00 | 275.25 | 282.00 | -1.26% | |
| 272.13 | 285.60 | 272.13 | 285.60 | +0.32% | |
| 273.30 | 284.70 | 270.00 | 284.70 | +3.38% | |
| 277.80 | 283.50 | 275.40 | 275.40 | -2.13% | |
| 276.60 | 281.70 | 272.10 | 281.40 | +2.63% | |
| 287.40 | 290.70 | 274.20 | 274.20 | -4.79% | |
| 276.00 | 288.00 | 276.00 | 288.00 | +1.16% | |
| 288.00 | 293.85 | 264.90 | 284.70 | +1.71% | |
| 291.60 | 298.35 | 273.30 | 279.90 | -4.01% | |
| 277.98 | 296.22 | 277.98 | 291.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGM chart for longer ranges.