Bio Green Med Solution, Inc. (BGMS) stock
BGMSNasdaqWholesale-Durable Goods, NECFiscal year ends December 31Also trades as BGMSP
$0.90+0.07 (+8.43%)
Close on Oct 30, 2026Market cap $5.96MP/E –Yield –
Price history
Bio Green Med Solution share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.90
+8.43% on the day
52-week range
$0.5664 – $2.80
-67.9% from the high
Change over 52 weeks
-50.5%
From $1.82 on Oct 30, 2025
Average volume
82,396
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.90 | $0.92 | $0.90 | $0.90 | +8.43% | 11,525 |
| Oct 29, 2026 | $0.9338 | $0.9774 | $0.83 | $0.83 | -9.79% | 20,249 |
| Oct 28, 2026 | $0.9143 | $0.9201 | $0.9067 | $0.9201 | -2.49% | 4,322 |
| Oct 27, 2026 | $0.9312 | $0.9436 | $0.9312 | $0.9436 | -0.92% | 2,799 |
| Oct 26, 2026 | $0.9298 | $0.9748 | $0.9298 | $0.9524 | -0.79% | 6,107 |
| Oct 23, 2026 | $0.905 | $0.9884 | $0.8716 | $0.96 | +1.72% | 23,818 |
| Oct 22, 2026 | $0.97 | $0.97 | $0.92 | $0.9438 | -5.62% | 10,241 |
| Oct 21, 2026 | $0.92 | $1.01 | $0.8832 | $1.00 | +6.38% | 52,981 |
| Oct 20, 2026 | $0.94 | $0.9994 | $0.94 | $0.94 | +0.76% | 51,529 |
| Oct 19, 2026 | $0.87 | $0.9696 | $0.86 | $0.9329 | +2.60% | 46,085 |
| Oct 16, 2026 | $0.835 | $0.9186 | $0.835 | $0.9093 | +9.20% | 30,731 |
| Oct 15, 2026 | $0.8505 | $0.8662 | $0.8201 | $0.8327 | -6.91% | 15,076 |
| Oct 14, 2026 | $0.91 | $0.9101 | $0.8568 | $0.8945 | -2.76% | 17,433 |
| Oct 13, 2026 | $0.978 | $0.978 | $0.89 | $0.9199 | -7.08% | 50,488 |
| Oct 12, 2026 | $0.869 | $1.08 | $0.8525 | $0.99 | +16.61% | 277,400 |
| Oct 9, 2026 | $0.80 | $0.85 | $0.80 | $0.849 | +3.41% | 23,851 |
| Oct 8, 2026 | $0.8408 | $0.8928 | $0.81 | $0.821 | -3.41% | 16,977 |
| Oct 7, 2026 | $0.8557 | $0.8719 | $0.849 | $0.85 | -0.67% | 5,905 |
| Oct 6, 2026 | $0.8701 | $0.8909 | $0.841 | $0.8557 | -1.46% | 19,771 |
| Oct 5, 2026 | $0.895 | $0.9112 | $0.8684 | $0.8684 | -1.32% | 5,877 |
| Oct 2, 2026 | $0.8801 | $0.9064 | $0.875 | $0.88 | -2.69% | 9,807 |
| Oct 1, 2026 | $0.8701 | $0.9043 | $0.8701 | $0.9043 | +2.52% | 2,222 |
| Sep 30, 2026 | $0.8854 | $0.9257 | $0.8682 | $0.8821 | +0.24% | 8,933 |
| Sep 29, 2026 | $0.88 | $0.9269 | $0.8554 | $0.88 | -2.60% | 9,918 |
| Sep 28, 2026 | $0.95 | $0.95 | $0.8817 | $0.9035 | -1.79% | 7,029 |
| Sep 25, 2026 | $0.9738 | $0.9738 | $0.92 | $0.92 | -2.65% | 16,580 |
| Sep 24, 2026 | $0.9306 | $0.9888 | $0.9306 | $0.945 | -1.79% | 4,671 |
| Sep 23, 2026 | $0.92 | $0.9916 | $0.92 | $0.9622 | +3.72% | 8,825 |
| Sep 22, 2026 | $0.9966 | $0.9983 | $0.9204 | $0.9277 | -2.17% | 17,163 |
| Sep 21, 2026 | $0.93 | $0.9746 | $0.91 | $0.9483 | +1.21% | 23,666 |
| Sep 18, 2026 | $0.909 | $0.9668 | $0.8924 | $0.937 | +6.70% | 70,891 |
| Sep 17, 2026 | $0.9902 | $1.05 | $0.8782 | $0.8782 | -11.31% | 22,771 |
| Sep 16, 2026 | $1.05 | $1.06 | $0.9202 | $0.9902 | -5.95% | 38,774 |
| Sep 15, 2026 | $0.8356 | $1.18 | $0.82 | $1.05 | +17.30% | 532,199 |
| Sep 14, 2026 | $0.8509 | $1.16 | $0.6967 | $0.8976 | +2.94% | 2,680,423 |
| Sep 11, 2026 | $0.852 | $0.873 | $0.8451 | $0.872 | +3.18% | 17,495 |
| Sep 10, 2026 | $0.8704 | $0.8704 | $0.8451 | $0.8451 | -1.16% | 4,974 |
| Sep 9, 2026 | $0.8628 | $0.883 | $0.8401 | $0.855 | -2.06% | 18,416 |
| Sep 8, 2026 | $0.88 | $0.88 | $0.8559 | $0.873 | -3.38% | 8,219 |
| Sep 4, 2026 | $0.903 | $0.9035 | $0.8712 | $0.9035 | -1.96% | 28,814 |
| Sep 3, 2026 | $0.8743 | $0.93 | $0.8701 | $0.9216 | +10.69% | 19,443 |
| Sep 2, 2026 | $0.8499 | $0.8499 | $0.83 | $0.8326 | -2.05% | 18,150 |
| Sep 1, 2026 | $0.86 | $0.8707 | $0.85 | $0.85 | -1.73% | 20,362 |
| Aug 31, 2026 | $0.88 | $0.892 | $0.86 | $0.865 | +0.58% | 7,609 |
| Aug 28, 2026 | $0.8904 | $0.9042 | $0.86 | $0.86 | -3.44% | 22,579 |
| Aug 27, 2026 | $0.8739 | $0.9132 | $0.8739 | $0.8906 | +0.35% | 12,804 |
| Aug 26, 2026 | $0.853 | $0.899 | $0.851 | $0.8875 | +1.19% | 22,684 |
| Aug 25, 2026 | $0.903 | $0.903 | $0.877 | $0.8771 | +0.76% | 25,436 |
| Aug 24, 2026 | $0.8755 | $0.8828 | $0.8655 | $0.8705 | +0.62% | 5,691 |
| Aug 21, 2026 | $0.86 | $0.90 | $0.86 | $0.8651 | -1.17% | 16,664 |
| Aug 20, 2026 | $0.9186 | $0.922 | $0.8701 | $0.8753 | -3.31% | 10,081 |
| Aug 19, 2026 | $0.91 | $0.9344 | $0.8713 | $0.9053 | -0.77% | 12,599 |
| Aug 18, 2026 | $0.881 | $0.9492 | $0.8704 | $0.9123 | +0.35% | 7,644 |
| Aug 17, 2026 | $0.9202 | $0.93 | $0.893 | $0.9091 | -0.64% | 9,791 |
| Aug 14, 2026 | $0.913 | $0.95 | $0.8913 | $0.915 | -1.09% | 4,693 |
| Aug 13, 2026 | $0.95 | $0.95 | $0.8815 | $0.9251 | +0.21% | 13,233 |
| Aug 12, 2026 | $0.9029 | $0.9499 | $0.90 | $0.9232 | +2.57% | 36,635 |
| Aug 11, 2026 | $0.91 | $0.9266 | $0.88 | $0.9001 | +0.09% | 8,346 |
| Aug 10, 2026 | $0.93 | $0.95 | $0.8716 | $0.8993 | -5.35% | 14,135 |
| Aug 7, 2026 | $0.9501 | $0.975 | $0.92 | $0.9501 | -2.07% | 12,453 |
| Aug 6, 2026 | $1.04 | $1.04 | $0.95 | $0.9702 | -6.71% | 54,051 |
| Aug 5, 2026 | $0.9506 | $1.04 | $0.9158 | $1.04 | +6.12% | 93,162 |
| Aug 4, 2026 | $0.94 | $1.03 | $0.9297 | $0.98 | +11.36% | 162,137 |
| Aug 3, 2026 | $0.8801 | $0.9327 | $0.88 | $0.88 | -1.12% | 9,772 |
| Jul 31, 2026 | $0.8653 | $0.9094 | $0.8653 | $0.89 | -2.51% | 8,516 |
| Jul 30, 2026 | $0.8687 | $0.9523 | $0.8633 | $0.9129 | +3.74% | 23,000 |
| Jul 29, 2026 | $0.8874 | $0.8874 | $0.8604 | $0.88 | -1.60% | 10,150 |
| Jul 28, 2026 | $0.90 | $0.9193 | $0.8697 | $0.8943 | -3.31% | 44,218 |
| Jul 27, 2026 | $0.90 | $0.9251 | $0.90 | $0.9249 | +1.08% | 18,359 |
| Jul 24, 2026 | $0.8751 | $0.95 | $0.8421 | $0.915 | +4.56% | 43,707 |
| Jul 23, 2026 | $0.8759 | $0.905 | $0.8575 | $0.8751 | -2.23% | 35,132 |
| Jul 22, 2026 | $0.832 | $0.9334 | $0.832 | $0.8951 | +1.14% | 30,413 |
| Jul 21, 2026 | $0.898 | $0.9132 | $0.8691 | $0.885 | -1.67% | 50,292 |
| Jul 20, 2026 | $0.9086 | $0.9252 | $0.8943 | $0.90 | -5.05% | 18,256 |
| Jul 17, 2026 | $0.9097 | $0.9706 | $0.855 | $0.9479 | -0.19% | 31,306 |
| Jul 16, 2026 | $0.87 | $0.97 | $0.8403 | $0.9497 | +4.89% | 65,239 |
| Jul 15, 2026 | $0.88 | $0.92 | $0.8503 | $0.9054 | +0.04% | 42,878 |
| Jul 14, 2026 | $0.9015 | $0.921 | $0.8889 | $0.905 | -0.29% | 30,183 |
| Jul 13, 2026 | $0.90 | $0.969 | $0.90 | $0.9076 | +0.77% | 37,625 |
| Jul 10, 2026 | $1.02 | $1.02 | $0.89 | $0.9007 | -2.10% | 61,758 |
| Jul 9, 2026 | $0.919 | $0.9301 | $0.85 | $0.92 | +5.72% | 37,465 |
| Jul 8, 2026 | $0.892 | $0.94 | $0.8294 | $0.8702 | -1.54% | 59,297 |
| Jul 7, 2026 | $0.9523 | $0.9523 | $0.87 | $0.8838 | -5.96% | 48,401 |
| Jul 6, 2026 | $0.95 | $1.05 | $0.93 | $0.9398 | -11.34% | 95,977 |
| Jul 2, 2026 | $1.07 | $1.19 | $1.02 | $1.06 | -3.64% | 184,380 |
| Jul 1, 2026 | $0.907 | $1.14 | $0.878 | $1.10 | +20.88% | 363,928 |
| Jun 30, 2026 | $0.68 | $0.9799 | $0.68 | $0.91 | +26.04% | 666,596 |
| Jun 29, 2026 | $0.62 | $0.7748 | $0.61 | $0.722 | +20.13% | 439,314 |
| Jun 26, 2026 | $0.5664 | $0.6424 | $0.5664 | $0.601 | -0.17% | 41,364 |
| Jun 25, 2026 | $0.6438 | $0.6499 | $0.6002 | $0.602 | -5.46% | 82,768 |
| Jun 24, 2026 | $0.6665 | $0.695 | $0.6304 | $0.6368 | -4.46% | 107,757 |
| Jun 23, 2026 | $0.6707 | $0.6898 | $0.66 | $0.6665 | -1.99% | 58,210 |
| Jun 22, 2026 | $0.7354 | $0.7653 | $0.6232 | $0.68 | -10.30% | 223,782 |
| Jun 18, 2026 | $0.8173 | $0.819 | $0.745 | $0.7581 | -7.24% | 260,151 |
| Jun 17, 2026 | $0.8125 | $0.8451 | $0.7834 | $0.8173 | -0.33% | 158,842 |
| Jun 16, 2026 | $0.8118 | $0.85 | $0.8006 | $0.82 | -1.77% | 115,243 |
| Jun 15, 2026 | $0.81 | $0.85 | $0.7894 | $0.8348 | +6.78% | 274,735 |
| Jun 12, 2026 | $0.8875 | $0.895 | $0.77 | $0.7818 | -14.10% | 292,596 |
| Jun 11, 2026 | $0.84 | $0.95 | $0.84 | $0.9101 | +0.59% | 276,086 |
| Jun 10, 2026 | $0.77 | $0.9559 | $0.77 | $0.9048 | +0.69% | 589,127 |
| Jun 9, 2026 | $0.92 | $0.96 | $0.83 | $0.8986 | -18.31% | 1,434,381 |
| Jun 8, 2026 | $1.67 | $1.70 | $1.09 | $1.10 | -26.67% | 6,013,280 |
| Jun 5, 2026 | $2.73 | $2.80 | $1.44 | $1.50 | +41.51% | 105,330,700 |
| Jun 4, 2026 | $1.05 | $1.08 | $1.04 | $1.06 | 0.00% | 25,410,920 |
| Jun 3, 2026 | $1.09 | $1.09 | $1.04 | $1.06 | -2.75% | 16,221 |
| Jun 2, 2026 | $1.15 | $1.15 | $1.03 | $1.09 | +1.87% | 7,254 |
| Jun 1, 2026 | $1.07 | $1.07 | $1.05 | $1.07 | -2.73% | 15,576 |
| May 29, 2026 | $1.03 | $1.14 | $1.02 | $1.10 | +4.76% | 47,761 |
| May 28, 2026 | $0.93 | $1.06 | $0.93 | $1.05 | +9.38% | 59,634 |
| May 27, 2026 | $0.9801 | $0.9801 | $0.96 | $0.96 | -0.52% | 34,175 |
| May 26, 2026 | $0.975 | $1.07 | $0.965 | $0.965 | -0.52% | 17,559 |
| May 22, 2026 | $0.9001 | $1.01 | $0.9001 | $0.97 | -1.60% | 25,828 |
| May 21, 2026 | $0.90 | $1.00 | $0.90 | $0.9858 | +2.21% | 55,726 |
| May 20, 2026 | $0.94 | $0.98 | $0.94 | $0.9645 | +0.37% | 73,275 |
| May 19, 2026 | $0.9501 | $0.9898 | $0.9501 | $0.9609 | -0.95% | 8,574 |
| May 18, 2026 | $0.96 | $1.00 | $0.96 | $0.9701 | -2.60% | 12,393 |
| May 15, 2026 | $1.07 | $1.07 | $0.996 | $0.996 | -5.14% | 14,799 |
| May 14, 2026 | $1.01 | $1.06 | $1.00 | $1.05 | +5.00% | 11,839 |
| May 13, 2026 | $0.9033 | $1.02 | $0.9033 | $1.00 | +6.38% | 26,842 |
| May 12, 2026 | $0.90 | $0.9599 | $0.895 | $0.94 | +4.40% | 27,933 |
| May 11, 2026 | $0.87 | $0.942 | $0.87 | $0.9004 | +2.32% | 68,534 |
| May 8, 2026 | $0.93 | $0.937 | $0.8701 | $0.88 | -10.71% | 30,066 |
| May 7, 2026 | $1.01 | $1.01 | $0.95 | $0.9856 | -1.44% | 9,333 |
| May 6, 2026 | $1.02 | $1.03 | $0.9801 | $1.00 | -2.91% | 17,826 |
| May 5, 2026 | $1.00 | $1.03 | $1.00 | $1.03 | 0.00% | 13,878 |
| May 4, 2026 | $0.95 | $1.15 | $0.9395 | $1.03 | +5.10% | 71,074 |
| May 1, 2026 | $0.9761 | $1.00 | $0.94 | $0.98 | +0.66% | 110,834 |
| Apr 30, 2026 | $0.96 | $0.9736 | $0.9451 | $0.9736 | +4.24% | 32,342 |
| Apr 29, 2026 | $0.98 | $1.00 | $0.876 | $0.934 | -2.71% | 160,522 |
| Apr 28, 2026 | $0.9702 | $1.00 | $0.96 | $0.96 | -1.18% | 23,926 |
| Apr 27, 2026 | $0.96 | $0.995 | $0.96 | $0.9715 | +0.08% | 114,319 |
| Apr 24, 2026 | $0.95 | $1.00 | $0.95 | $0.9707 | +1.78% | 12,817 |
| Apr 23, 2026 | $1.18 | $1.19 | $0.9503 | $0.9537 | -19.18% | 135,266 |
| Apr 22, 2026 | $1.23 | $1.23 | $1.12 | $1.18 | 0.00% | 20,377 |
| Apr 21, 2026 | $1.16 | $1.26 | $1.16 | $1.18 | -0.42% | 164,550 |
| Apr 20, 2026 | $1.01 | $1.20 | $1.01 | $1.19 | +12.86% | 30,561 |
| Apr 17, 2026 | $1.05 | $1.13 | $1.00 | $1.05 | 0.00% | 291,394 |
| Apr 16, 2026 | $1.04 | $1.05 | $0.9952 | $1.05 | +0.96% | 85,185 |
| Apr 15, 2026 | $1.06 | $1.06 | $0.9795 | $1.04 | 0.00% | 208,125 |
| Apr 14, 2026 | $1.03 | $1.05 | $0.995 | $1.04 | +0.97% | 212,484 |
| Apr 13, 2026 | $0.96 | $1.04 | $0.946 | $1.03 | +2.11% | 101,044 |
| Apr 10, 2026 | $1.04 | $1.08 | $0.98 | $1.01 | -0.13% | 393,742 |
| Apr 9, 2026 | $1.02 | $1.07 | $0.99 | $1.01 | +2.02% | 110,962 |
| Apr 8, 2026 | $1.05 | $1.09 | $0.985 | $0.99 | -5.71% | 163,611 |
| Apr 7, 2026 | $1.03 | $1.05 | $0.9563 | $1.05 | +2.94% | 294,312 |
| Apr 6, 2026 | $1.03 | $1.10 | $0.9801 | $1.02 | +1.49% | 408,816 |
| Apr 2, 2026 | $0.964 | $1.04 | $0.964 | $1.01 | +1.13% | 123,713 |
| Apr 1, 2026 | $1.03 | $1.04 | $0.96 | $0.9938 | -0.62% | 220,595 |
| Mar 31, 2026 | $0.944 | $1.02 | $0.86 | $1.00 | +3.84% | 129,051 |
| Mar 30, 2026 | $1.00 | $1.04 | $0.93 | $0.963 | -3.70% | 177,037 |
| Mar 27, 2026 | $1.00 | $1.05 | $0.995 | $1.00 | 0.00% | 129,039 |
| Mar 26, 2026 | $1.01 | $1.08 | $0.99 | $1.00 | +1.62% | 84,817 |
| Mar 25, 2026 | $0.9751 | $1.04 | $0.91 | $0.9841 | -2.56% | 111,376 |
| Mar 24, 2026 | $1.08 | $1.15 | $0.98 | $1.01 | -1.95% | 72,239 |
| Mar 23, 2026 | $0.94 | $1.07 | $0.93 | $1.03 | +9.59% | 161,409 |
| Mar 20, 2026 | $0.903 | $0.95 | $0.90 | $0.94 | +2.17% | 33,953 |
| Mar 19, 2026 | $0.9095 | $0.94 | $0.832 | $0.92 | +1.15% | 39,226 |
| Mar 18, 2026 | $0.90 | $0.9211 | $0.8505 | $0.9095 | -1.57% | 8,432 |
| Mar 17, 2026 | $0.9234 | $0.94 | $0.92 | $0.924 | +0.36% | 9,294 |
| Mar 16, 2026 | $0.861 | $0.9292 | $0.845 | $0.9207 | +11.56% | 29,103 |
| Mar 13, 2026 | $0.8804 | $0.9479 | $0.7303 | $0.8253 | -12.93% | 245,317 |
| Mar 12, 2026 | $0.92 | $0.9479 | $0.88 | $0.9479 | +3.03% | 15,948 |
| Mar 11, 2026 | $0.9861 | $0.9861 | $0.895 | $0.92 | -3.18% | 34,995 |
| Mar 10, 2026 | $0.935 | $0.9652 | $0.92 | $0.9502 | +1.63% | 21,241 |
| Mar 9, 2026 | $0.94 | $0.971 | $0.92 | $0.935 | -1.58% | 12,143 |
| Mar 6, 2026 | $0.99 | $0.99 | $0.95 | $0.95 | -1.05% | 19,112 |
| Mar 5, 2026 | $1.01 | $1.01 | $0.96 | $0.9601 | +0.01% | 5,158 |
| Mar 4, 2026 | $0.933 | $0.97 | $0.923 | $0.96 | 0.00% | 10,030 |
| Mar 3, 2026 | $0.9484 | $1.02 | $0.94 | $0.96 | -4.95% | 13,575 |
| Mar 2, 2026 | $0.95 | $1.05 | $0.95 | $1.01 | +3.06% | 14,957 |
| Feb 27, 2026 | $1.01 | $1.02 | $0.98 | $0.98 | -2.97% | 4,743 |
| Feb 26, 2026 | $0.95 | $1.02 | $0.95 | $1.01 | +3.29% | 20,187 |
| Feb 25, 2026 | $0.98 | $0.99 | $0.96 | $0.9778 | -2.21% | 44,192 |
| Feb 24, 2026 | $0.995 | $1.00 | $0.965 | $0.9999 | -1.00% | 50,840 |
| Feb 23, 2026 | $1.05 | $1.07 | $0.98 | $1.01 | -2.88% | 49,237 |
| Feb 20, 2026 | $1.04 | $1.12 | $1.03 | $1.04 | 0.00% | 36,283 |
| Feb 19, 2026 | $1.07 | $1.08 | $1.03 | $1.04 | -2.80% | 27,422 |
| Feb 18, 2026 | $1.03 | $1.07 | $1.03 | $1.07 | +3.88% | 19,254 |
| Feb 17, 2026 | $0.9995 | $1.07 | $0.9995 | $1.03 | +5.04% | 58,608 |
| Feb 13, 2026 | $0.9898 | $1.02 | $0.98 | $0.9806 | -0.03% | 26,358 |
| Feb 12, 2026 | $1.02 | $1.06 | $0.98 | $0.9809 | -0.95% | 36,964 |
| Feb 11, 2026 | $1.02 | $1.05 | $0.9889 | $0.9903 | -2.91% | 42,765 |
| Feb 10, 2026 | $1.02 | $1.09 | $0.98 | $1.02 | +0.99% | 67,033 |
| Feb 9, 2026 | $1.04 | $1.18 | $1.00 | $1.01 | -9.01% | 191,419 |
| Feb 6, 2026 | $0.884 | $1.33 | $0.85 | $1.11 | +33.73% | 2,532,991 |
| Feb 5, 2026 | $0.9703 | $0.9875 | $0.7438 | $0.83 | -14.43% | 177,936 |
| Feb 4, 2026 | $1.05 | $1.09 | $0.966 | $0.97 | -6.73% | 80,461 |
| Feb 3, 2026 | $1.16 | $1.17 | $1.04 | $1.04 | -7.96% | 81,381 |
| Feb 2, 2026 | $1.21 | $1.22 | $1.12 | $1.13 | -6.61% | 26,505 |
| Jan 30, 2026 | $1.25 | $1.25 | $1.18 | $1.21 | -1.63% | 21,749 |
| Jan 29, 2026 | $1.22 | $1.25 | $1.22 | $1.23 | -0.81% | 8,271 |
| Jan 28, 2026 | $1.28 | $1.36 | $1.24 | $1.24 | -3.88% | 38,004 |
| Jan 27, 2026 | $1.28 | $1.30 | $1.27 | $1.29 | -0.77% | 20,776 |
| Jan 26, 2026 | $1.34 | $1.34 | $1.28 | $1.30 | -1.52% | 19,519 |
| Jan 23, 2026 | $1.43 | $1.48 | $1.32 | $1.32 | -5.04% | 34,906 |
| Jan 22, 2026 | $1.37 | $1.48 | $1.37 | $1.39 | -0.71% | 24,532 |
| Jan 21, 2026 | $1.41 | $1.54 | $1.39 | $1.40 | -4.31% | 23,662 |
| Jan 20, 2026 | $1.58 | $1.62 | $1.46 | $1.46 | -8.56% | 35,920 |
| Jan 16, 2026 | $1.43 | $1.66 | $1.41 | $1.60 | +11.89% | 70,227 |
| Jan 15, 2026 | $1.39 | $1.50 | $1.39 | $1.43 | 0.00% | 33,215 |
| Jan 14, 2026 | $1.34 | $1.63 | $1.34 | $1.43 | +2.88% | 49,682 |
| Jan 13, 2026 | $1.31 | $1.41 | $1.30 | $1.39 | +6.92% | 42,204 |
| Jan 12, 2026 | $1.37 | $1.37 | $1.28 | $1.30 | -5.11% | 60,232 |
| Jan 9, 2026 | $1.39 | $1.44 | $1.36 | $1.37 | +0.74% | 19,571 |
| Jan 8, 2026 | $1.31 | $1.41 | $1.31 | $1.36 | +0.74% | 11,640 |
| Jan 7, 2026 | $1.38 | $1.38 | $1.32 | $1.35 | -0.74% | 16,492 |
| Jan 6, 2026 | $1.37 | $1.42 | $1.35 | $1.36 | -0.73% | 23,994 |
| Jan 5, 2026 | $1.48 | $1.48 | $1.37 | $1.37 | -2.84% | 19,545 |
| Jan 2, 2026 | $1.50 | $1.60 | $1.40 | $1.41 | -4.73% | 34,621 |
| Dec 31, 2025 | $1.61 | $1.61 | $1.48 | $1.48 | -5.13% | 53,384 |
| Dec 30, 2025 | $1.52 | $1.70 | $1.49 | $1.56 | +7.59% | 44,088 |
| Dec 29, 2025 | $1.48 | $1.57 | $1.45 | $1.45 | -2.03% | 30,454 |
| Dec 26, 2025 | $1.40 | $1.57 | $1.39 | $1.48 | +4.23% | 41,482 |
| Dec 24, 2025 | $1.43 | $1.46 | $1.42 | $1.42 | -2.74% | 3,700 |
| Dec 23, 2025 | $1.48 | $1.56 | $1.44 | $1.46 | -8.75% | 21,449 |
| Dec 22, 2025 | $1.39 | $1.65 | $1.38 | $1.60 | +15.11% | 93,070 |
| Dec 19, 2025 | $1.37 | $1.46 | $1.31 | $1.39 | +2.96% | 12,613 |
| Dec 18, 2025 | $1.36 | $1.39 | $1.30 | $1.35 | -0.74% | 10,898 |
| Dec 17, 2025 | $1.32 | $1.45 | $1.31 | $1.36 | +1.49% | 24,508 |
| Dec 16, 2025 | $1.37 | $1.37 | $1.29 | $1.34 | -0.74% | 32,345 |
| Dec 15, 2025 | $1.43 | $1.49 | $1.34 | $1.35 | -6.25% | 37,789 |
| Dec 12, 2025 | $1.51 | $1.57 | $1.44 | $1.44 | -4.00% | 16,886 |
| Dec 11, 2025 | $1.50 | $1.56 | $1.45 | $1.50 | +0.67% | 20,615 |
| Dec 10, 2025 | $1.59 | $1.63 | $1.49 | $1.49 | -8.59% | 54,530 |
| Dec 9, 2025 | $1.66 | $1.69 | $1.63 | $1.63 | -4.96% | 25,515 |
| Dec 8, 2025 | $1.70 | $1.77 | $1.67 | $1.72 | +3.31% | 23,416 |
| Dec 5, 2025 | $1.80 | $1.81 | $1.65 | $1.66 | -8.79% | 44,308 |
| Dec 4, 2025 | $1.69 | $1.84 | $1.61 | $1.82 | +7.69% | 59,547 |
| Dec 3, 2025 | $1.41 | $1.69 | $1.41 | $1.69 | +16.55% | 84,253 |
| Dec 2, 2025 | $1.71 | $1.71 | $1.45 | $1.45 | -12.65% | 59,324 |
| Dec 1, 2025 | $1.50 | $1.71 | $1.50 | $1.66 | +9.93% | 124,362 |
| Nov 28, 2025 | $1.46 | $1.55 | $1.46 | $1.51 | +0.67% | 18,993 |
| Nov 26, 2025 | $1.39 | $1.51 | $1.36 | $1.50 | +11.11% | 66,386 |
| Nov 25, 2025 | $1.40 | $1.44 | $1.32 | $1.35 | -4.26% | 20,188 |
| Nov 24, 2025 | $1.28 | $1.42 | $1.26 | $1.41 | +12.80% | 32,443 |
| Nov 21, 2025 | $1.27 | $1.41 | $1.16 | $1.25 | +1.63% | 61,138 |
| Nov 20, 2025 | $1.27 | $1.33 | $1.22 | $1.23 | -4.65% | 45,200 |
| Nov 19, 2025 | $1.34 | $1.34 | $1.26 | $1.29 | -3.73% | 42,638 |
| Nov 18, 2025 | $1.19 | $1.63 | $1.19 | $1.34 | +10.74% | 451,901 |
| Nov 17, 2025 | $1.32 | $1.35 | $1.21 | $1.21 | -7.63% | 43,545 |
| Nov 14, 2025 | $1.34 | $1.35 | $1.30 | $1.31 | -2.24% | 45,719 |
| Nov 13, 2025 | $1.40 | $1.48 | $1.26 | $1.34 | -6.94% | 77,969 |
| Nov 12, 2025 | $1.36 | $1.50 | $1.36 | $1.44 | +2.86% | 64,588 |
| Nov 11, 2025 | $1.47 | $1.47 | $1.35 | $1.40 | -5.41% | 43,881 |
| Nov 10, 2025 | $1.52 | $1.56 | $1.42 | $1.48 | -2.63% | 110,586 |
| Nov 7, 2025 | $1.50 | $1.63 | $1.38 | $1.52 | +2.70% | 260,226 |
| Nov 6, 2025 | $1.59 | $1.69 | $1.33 | $1.48 | -10.30% | 529,985 |
| Nov 5, 2025 | $1.54 | $1.81 | $1.54 | $1.65 | +3.77% | 783,006 |
| Nov 4, 2025 | $1.75 | $1.96 | $1.56 | $1.59 | -14.52% | 548,875 |
| Nov 3, 2025 | $1.73 | $1.96 | $1.73 | $1.86 | +4.49% | 656,665 |
| Oct 31, 2025 | $1.79 | $1.85 | $1.61 | $1.78 | -2.20% | 736,163 |
| Oct 30, 2025 | $1.73 | $1.91 | $1.72 | $1.82 | +1.11% | 649,109 |
| Oct 29, 2025 | $1.72 | $1.88 | $1.70 | $1.80 | -0.55% | 857,367 |
| Oct 28, 2025 | $1.78 | $1.87 | $1.74 | $1.81 | -7.18% | 8,509,970 |
| Oct 27, 2025 | $1.90 | $2.30 | $1.85 | $1.95 | +5.98% | 857,388 |
| Oct 24, 2025 | $1.99 | $2.05 | $1.80 | $1.84 | -5.15% | 251,817 |
| Oct 23, 2025 | $2.47 | $2.63 | $1.73 | $1.94 | -22.40% | 616,455 |
| Oct 22, 2025 | $2.87 | $2.95 | $2.48 | $2.50 | -13.19% | 406,417 |
| Oct 21, 2025 | $2.96 | $3.09 | $2.86 | $2.88 | -3.03% | 366,284 |
| Oct 20, 2025 | $3.84 | $3.90 | $2.80 | $2.97 | – | 424,682 |
Seasonality
BGMS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | -6.6% | -8.0% | -5.4% | -7.0% | -20.4% | 9.5% | -10.6% | -7.3% | -8.9% | -12.7% | 2.7% |
| Months up | 2 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 0 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 3 of 9 | 3 of 9 |
| 2026 | -18.2% | -19.0% | 2.0% | -2.6% | 13.0% | -17.3% | -2.2% | -2.8% | 2.0% | 2.0% | ||
| 2025 | -11.4% | -0.5% | -15.5% | -7.1% | -60.8% | -79.7% | 126.3% | -26.5% | -40.0% | -64.0% | -15.2% | -2.0% |
| 2024 | -16.1% | 14.3% | -17.6% | 0.5% | 24.5% | -38.6% | 1.2% | -35.9% | -5.9% | -34.4% | -37.6% | -7.2% |
| 2023 | 35.5% | -7.1% | -32.1% | 6.9% | 4.9% | -8.0% | 13.6% | -40.8% | -10.4% | 52.3% | -44.5% | -40.7% |
| 2022 | -18.3% | 2.2% | -6.2% | -38.7% | -35.8% | -10.0% | 5.6% | 47.4% | -13.1% | -4.8% | -40.5% | -19.4% |
| 2021 | -10.0% | -1.8% | 3.0% | 0.0% | 0.8% | -17.4% | -16.2% | 9.7% | -3.1% | -6.8% | -27.1% | 8.7% |
| 2020 | -2.6% | -18.7% | -27.3% | -45.9% | 20.4% | -7.4% | 6.5% | -22.8% | -4.5% | -10.7% | 20.2% | 99.2% |
| 2019 | 29.5% | 1.3% | 16.9% | -21.9% | -12.3% | -15.5% | 5.3% | -31.9% | 3.2% | -10.0% | 52.8% | 21.8% |
| 2018 | -4.0% | -8.4% | -11.8% | 7.9% | -2.6% | 0.0% | 11.3% | -3.2% | -10.5% | -5.1% | -31.5% | -31.5% |
| 2017 | -10.2% | -28.6% | 8.6% | 46.7% | -22.0% | -10.5% | -55.7% | 0.6% | 8.9% | -7.9% | 8.9% | -5.2% |