Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BGM Group Ltd. - Class A Ordinary Shares (NQ: BGM )

7.310 -0.290 (-3.81%)

Streaming Delayed Price Updated: 12:34 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.150	7.550	6.910	7.310	11,454	-0.29(-3.81%)
Nov 07, 2024	7.600	7.600	7.600	7.600	359	+0.18(+2.43%)
Nov 06, 2024	7.750	7.810	7.370	7.420	3,326	-0.33(-4.26%)
Nov 05, 2024	7.205	7.820	7.205	7.750	21,265	+0.07(+0.91%)
Nov 04, 2024	7.580	7.680	7.300	7.680	8,834	+0.53(+7.41%)
Nov 01, 2024	6.560	7.470	6.400	7.150	25,650	+0.15(+2.14%)
Oct 31, 2024	6.800	7.300	6.800	7.000	2,850	-0.41(-5.53%)
Oct 30, 2024	7.490	7.590	7.410	7.410	2,530	-0.22(-2.88%)
Oct 29, 2024	7.700	7.720	7.630	7.630	10,302	-0.21(-2.70%)
Oct 28, 2024	7.930	7.930	7.635	7.841	5,417	-0.14(-1.74%)
Oct 25, 2024	7.980	7.980	7.980	7.980	2,359	+0.18(+2.31%)
Oct 24, 2024	7.750	7.980	7.700	7.800	17,990	+0.18(+2.36%)
Oct 23, 2024	7.390	7.720	7.390	7.620	80,965	-0.08(-1.04%)
Oct 22, 2024	7.665	7.700	7.665	7.700	12,135	-0.04(-0.52%)
Oct 21, 2024	8.000	8.000	7.740	7.740	27,790	+0.07(+0.91%)
Oct 18, 2024	7.600	7.800	7.600	7.670	88,265	-0.03(-0.39%)
Oct 17, 2024	7.660	7.811	7.485	7.700	5,172	+0.06(+0.77%)
Oct 16, 2024	7.600	7.800	7.570	7.641	2,969	+0.04(+0.54%)
Oct 15, 2024	7.093	7.600	6.908	7.600	12,199	+0.20(+2.70%)
Oct 14, 2024	7.330	7.600	7.300	7.400	8,068	+0.22(+3.06%)
Oct 11, 2024	7.000	7.202	6.960	7.180	6,690	+0.03(+0.42%)
Oct 10, 2024	7.200	7.200	6.900	7.150	3,542	-0.18(-2.46%)
Oct 09, 2024	7.240	7.500	7.240	7.330	5,185	-0.02(-0.27%)
Oct 08, 2024	7.260	7.400	6.481	7.350	13,462	+0.04(+0.55%)
Oct 07, 2024	7.600	7.620	7.305	7.310	5,711	-0.24(-3.18%)
Oct 04, 2024	7.790	7.850	7.510	7.550	17,000	-0.25(-3.21%)
Oct 03, 2024	7.300	7.950	7.300	7.800	34,727	-0.06(-0.76%)
Oct 01, 2024				7.860	140	-0.13(-1.63%)
Sep 30, 2024	7.930	8.300	7.850	7.990	11,962	+0.30(+3.90%)
Sep 27, 2024	7.510	7.760	7.510	7.690	3,912	-0.06(-0.77%)
Sep 26, 2024	7.800	7.830	7.620	7.750	9,761	+0.05(+0.65%)
Sep 25, 2024	7.930	7.930	7.590	7.700	2,753	-0.23(-2.90%)
Sep 24, 2024	8.050	8.100	7.930	7.930	7,675	-0.08(-1.00%)
Sep 23, 2024	7.800	8.050	7.775	8.010	8,151	+0.11(+1.39%)
Sep 20, 2024	8.180	8.200	7.800	7.900	6,276	-0.18(-2.23%)
Sep 19, 2024	8.200	8.312	8.080	8.080	6,753	+0.08(+1.00%)
Sep 18, 2024	8.150	8.260	7.680	8.000	23,879	-0.06(-0.74%)
Sep 17, 2024	6.900	8.670	6.870	8.060	53,125	+0.95(+13.28%)
Sep 16, 2024	6.310	7.150	6.210	7.115	14,764	+0.63(+9.80%)
Sep 13, 2024	6.250	6.900	6.210	6.480	26,684	+0.19(+3.02%)
Sep 12, 2024	6.160	6.290	6.060	6.290	15,272	-0.11(-1.72%)
Sep 11, 2024	6.405	6.405	6.220	6.400	10,651	+0.10(+1.59%)
Sep 10, 2024	6.200	6.300	6.200	6.300	9,226	-0.03(-0.47%)
Sep 09, 2024	6.380	6.470	6.210	6.330	16,150	-0.09(-1.40%)
Sep 06, 2024	6.350	6.601	6.300	6.420	28,258	-0.28(-4.18%)
Sep 05, 2024	6.530	6.790	6.050	6.700	55,574	-0.23(-3.32%)
Sep 04, 2024	8.710	8.960	6.300	6.930	131,483	-1.38(-16.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BGM Group Ltd. - Class A Ordinary Shares (NQ: BGM )

Historical Prices