Bio Green Med Solution, Inc. (BGMSP) stock
BGMSPOTCWholesale-Durable Goods, NECFiscal year ends December 31Also trades as BGMS
$2.41+0.00 (0.00%)
Close on Oct 19, 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 19, 2026
$2.41
0.00% on the day
52-week range
$0.30 – $14.00
-82.8% from the high
Change over 52 weeks
-62.3%
From $6.40 on Oct 17, 2025
Average volume
385
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 100 |
| Oct 16, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Oct 15, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | -3.49% | 413 |
| Oct 14, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | +15.74% | 1,500 |
| Oct 13, 2026 | $2.73 | $2.73 | $2.16 | $2.16 | -22.85% | 2,640 |
| Oct 12, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | -1.75% | 600 |
| Oct 9, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 0 |
| Oct 8, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 0 |
| Oct 7, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 0 |
| Oct 6, 2026 | $2.85 | $2.86 | $2.85 | $2.85 | +1.79% | 3,210 |
| Oct 5, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Oct 2, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Oct 1, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 30, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 29, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 28, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 195 |
| Sep 25, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 24, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 23, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 22, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 21, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 18, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 17, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 16, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 100 |
| Sep 15, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 14, 2026 | $2.85 | $2.85 | $2.80 | $2.80 | -0.36% | 500 |
| Sep 11, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 10, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 9, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 8, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 4, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 3, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 2, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Sep 1, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 31, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 28, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 27, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 26, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 25, 2026 | $2.78 | $2.81 | $2.78 | $2.81 | -6.33% | 1,930 |
| Aug 24, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Aug 21, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | -1.32% | 301 |
| Aug 20, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 19, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 18, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 17, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 14, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 13, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 12, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 11, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 10, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 7, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | +7.10% | 205 |
| Aug 6, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | 0.00% | 0 |
| Aug 5, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | 0.00% | 0 |
| Aug 4, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | 0.00% | 0 |
| Aug 3, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | 0.00% | 0 |
| Jul 31, 2026 | $2.69 | $2.84 | $2.69 | $2.84 | +13.54% | 925 |
| Jul 30, 2026 | $2.50 | $2.50 | $2.49 | $2.50 | -7.06% | 2,100 |
| Jul 29, 2026 | $3.00 | $3.00 | $2.69 | $2.69 | -10.33% | 1,641 |
| Jul 28, 2026 | $2.70 | $3.00 | $2.70 | $3.00 | +11.52% | 514 |
| Jul 27, 2026 | $3.00 | $3.00 | $2.69 | $2.69 | -23.14% | 335 |
| Jul 24, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Jul 23, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Jul 22, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Jul 21, 2026 | $2.80 | $4.02 | $2.60 | $3.50 | +100.00% | 5,532 |
| Jul 20, 2026 | $1.79 | $3.40 | $1.25 | $1.75 | +30.45% | 5,416 |
| Jul 17, 2026 | $1.60 | $1.60 | $1.34 | $1.34 | -4.18% | 1,016 |
| Jul 16, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Jul 15, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 100 |
| Jul 14, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | -4.11% | 195 |
| Jul 13, 2026 | $1.50 | $1.50 | $1.46 | $1.46 | -2.67% | 250 |
| Jul 10, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | 0 |
| Jul 9, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | +2.74% | 900 |
| Jul 8, 2026 | $1.46 | $1.46 | $1.46 | $1.46 | +0.69% | 154 |
| Jul 7, 2026 | $1.42 | $1.45 | $1.42 | $1.45 | +7.57% | 397 |
| Jul 6, 2026 | $1.18 | $1.41 | $1.18 | $1.35 | +17.14% | 750 |
| Jul 2, 2026 | $1.10 | $1.15 | $1.10 | $1.15 | +35.39% | 1,106 |
| Jul 1, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 0 |
| Jun 30, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | -24.11% | 200 |
| Jun 29, 2026 | $1.10 | $1.12 | $1.04 | $1.12 | +35.43% | 1,300 |
| Jun 26, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 25, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 24, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 23, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 22, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 18, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 17, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 16, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | +18.14% | 137 |
| Jun 15, 2026 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jun 12, 2026 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jun 11, 2026 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jun 10, 2026 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jun 9, 2026 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jun 8, 2026 | $0.75 | $0.75 | $0.70 | $0.70 | +0.82% | 5,197 |
| Jun 5, 2026 | $0.6943 | $0.6943 | $0.6943 | $0.6943 | 0.00% | 0 |
| Jun 4, 2026 | $0.6943 | $0.6943 | $0.6943 | $0.6943 | +3.61% | 131 |
| Jun 3, 2026 | $0.6701 | $0.6701 | $0.6701 | $0.6701 | -32.99% | 150 |
| Jun 2, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Jun 1, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | +5.26% | 101 |
| May 29, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | -5.00% | 542 |
| May 28, 2026 | $1.36 | $1.36 | $1.00 | $1.00 | -15.43% | 2,725 |
| May 27, 2026 | $1.20 | $1.20 | $1.18 | $1.18 | -1.46% | 306 |
| May 26, 2026 | $1.39 | $1.39 | $1.20 | $1.20 | 0.00% | 1,177 |
| May 22, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | +18.81% | 335 |
| May 21, 2026 | $1.01 | $1.01 | $1.01 | $1.01 | 0.00% | 0 |
| May 20, 2026 | $1.10 | $1.10 | $1.00 | $1.01 | +9.78% | 582 |
| May 19, 2026 | $0.92 | $0.92 | $0.92 | $0.92 | 0.00% | 0 |
| May 18, 2026 | $1.45 | $1.45 | $0.92 | $0.92 | -36.55% | 636 |
| May 15, 2026 | $1.45 | $1.45 | $1.45 | $1.45 | 0.00% | 0 |
| May 14, 2026 | $1.45 | $1.45 | $1.42 | $1.45 | +20.83% | 1,099 |
| May 13, 2026 | $1.20 | $1.20 | $1.17 | $1.20 | +33.15% | 587 |
| May 12, 2026 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | 0.00% | 0 |
| May 11, 2026 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | 0.00% | 0 |
| May 8, 2026 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | 0.00% | 0 |
| May 7, 2026 | $1.20 | $1.20 | $0.9013 | $0.9013 | -24.39% | 815 |
| May 6, 2026 | $1.19 | $1.19 | $1.19 | $1.19 | 0.00% | 0 |
| May 5, 2026 | $1.25 | $1.30 | $1.19 | $1.19 | +32.44% | 1,304 |
| May 4, 2026 | $1.05 | $1.05 | $0.90 | $0.90 | -14.29% | 463 |
| May 1, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 0 |
| Apr 30, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | -6.17% | 255 |
| Apr 29, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | 0 |
| Apr 28, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | 0 |
| Apr 27, 2026 | $1.30 | $1.80 | $0.9449 | $1.12 | +6.57% | 1,482 |
| Apr 24, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 0 |
| Apr 23, 2026 | $1.30 | $1.30 | $1.05 | $1.05 | -8.70% | 365 |
| Apr 22, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Apr 21, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Apr 20, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Apr 17, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Apr 16, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | +10.05% | 1,093 |
| Apr 15, 2026 | $1.15 | $1.15 | $0.90 | $1.05 | +4.50% | 1,601 |
| Apr 14, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | -9.09% | 300 |
| Apr 13, 2026 | $0.9745 | $1.11 | $0.9745 | $1.10 | +12.88% | 1,908 |
| Apr 10, 2026 | $0.959 | $1.00 | $0.85 | $0.9745 | +14.65% | 3,900 |
| Apr 9, 2026 | $0.80 | $0.9463 | $0.80 | $0.85 | +6.25% | 3,480 |
| Apr 8, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | 0.00% | 0 |
| Apr 7, 2026 | $0.80 | $0.814 | $0.75 | $0.80 | +166.67% | 10,803 |
| Apr 6, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Apr 2, 2026 | $0.30 | $0.52 | $0.30 | $0.30 | 0.00% | 6,079 |
| Apr 1, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Mar 31, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | -40.00% | 427 |
| Mar 30, 2026 | $0.9436 | $1.00 | $0.50 | $0.50 | -54.55% | 1,179 |
| Mar 27, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Mar 26, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | -24.14% | 400 |
| Mar 25, 2026 | $1.45 | $1.45 | $1.45 | $1.45 | +0.69% | 168 |
| Mar 24, 2026 | $1.44 | $1.44 | $1.44 | $1.44 | 0.00% | 0 |
| Mar 23, 2026 | $1.44 | $1.44 | $1.44 | $1.44 | 0.00% | 425 |
| Mar 20, 2026 | $1.73 | $1.73 | $1.44 | $1.44 | -39.75% | 4,219 |
| Mar 19, 2026 | $2.22 | $2.67 | $1.72 | $2.39 | -17.30% | 15,427 |
| Mar 18, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 0 |
| Mar 17, 2026 | $3.07 | $3.07 | $2.80 | $2.89 | -5.56% | 5,974 |
| Mar 16, 2026 | $2.90 | $3.10 | $2.90 | $3.06 | -2.86% | 6,376 |
| Mar 13, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| Mar 12, 2026 | $2.65 | $3.40 | $2.64 | $3.15 | +7.88% | 9,817 |
| Mar 11, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 0 |
| Mar 10, 2026 | $2.87 | $2.92 | $2.87 | $2.92 | -7.30% | 552 |
| Mar 9, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| Mar 6, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | +4.30% | 104 |
| Mar 5, 2026 | $3.02 | $3.05 | $3.02 | $3.02 | -3.51% | 1,047 |
| Mar 4, 2026 | $3.50 | $3.60 | $3.13 | $3.13 | +0.97% | 2,917 |
| Mar 3, 2026 | $3.11 | $3.11 | $3.10 | $3.10 | -1.90% | 1,158 |
| Mar 2, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | -4.24% | 243 |
| Feb 27, 2026 | $3.12 | $3.31 | $3.10 | $3.30 | -2.94% | 820 |
| Feb 26, 2026 | $3.17 | $3.40 | $3.13 | $3.40 | -7.86% | 1,983 |
| Feb 25, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Feb 24, 2026 | $3.40 | $3.70 | $3.40 | $3.69 | +19.03% | 1,209 |
| Feb 23, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Feb 20, 2026 | $3.74 | $3.74 | $3.10 | $3.10 | -11.93% | 804 |
| Feb 19, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Feb 18, 2026 | $3.80 | $3.80 | $3.52 | $3.52 | +1.15% | 500 |
| Feb 17, 2026 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Feb 13, 2026 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Feb 12, 2026 | $3.49 | $3.54 | $3.48 | $3.48 | -0.57% | 4,014 |
| Feb 11, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | -5.91% | 105 |
| Feb 10, 2026 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Feb 9, 2026 | $3.72 | $3.72 | $3.72 | $3.72 | -0.27% | 256 |
| Feb 6, 2026 | $3.70 | $4.15 | $3.50 | $3.73 | 0.00% | 2,307 |
| Feb 5, 2026 | $3.55 | $3.90 | $3.55 | $3.73 | +1.08% | 1,204 |
| Feb 4, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | -2.89% | 112 |
| Feb 3, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Feb 2, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | +7.95% | 167 |
| Jan 30, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jan 29, 2026 | $2.97 | $3.55 | $2.97 | $3.52 | +6.99% | 4,833 |
| Jan 28, 2026 | $3.00 | $3.29 | $3.00 | $3.29 | +4.11% | 266 |
| Jan 27, 2026 | $3.21 | $3.30 | $3.16 | $3.16 | -4.24% | 741 |
| Jan 26, 2026 | $3.32 | $3.32 | $3.30 | $3.30 | -2.51% | 1,035 |
| Jan 23, 2026 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 0 |
| Jan 22, 2026 | $3.50 | $3.90 | $3.39 | $3.39 | -3.29% | 1,605 |
| Jan 21, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | -3.58% | 1,252 |
| Jan 20, 2026 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Jan 16, 2026 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Jan 15, 2026 | $3.63 | $3.63 | $3.63 | $3.63 | -8.10% | 286 |
| Jan 14, 2026 | $4.00 | $4.00 | $3.82 | $3.95 | +5.05% | 321 |
| Jan 13, 2026 | $3.76 | $3.76 | $3.76 | $3.76 | 0.00% | 0 |
| Jan 12, 2026 | $3.88 | $4.27 | $3.76 | $3.76 | +1.62% | 8,318 |
| Jan 9, 2026 | $4.05 | $4.05 | $3.66 | $3.70 | -0.54% | 1,390 |
| Jan 8, 2026 | $3.72 | $3.73 | $3.72 | $3.72 | -0.27% | 877 |
| Jan 7, 2026 | $3.47 | $4.40 | $3.47 | $3.73 | +15.48% | 21,515 |
| Jan 6, 2026 | $3.20 | $3.26 | $3.20 | $3.23 | -7.71% | 3,614 |
| Jan 5, 2026 | $3.50 | $3.50 | $3.31 | $3.50 | -3.05% | 2,135 |
| Jan 2, 2026 | $3.59 | $3.61 | $2.98 | $3.61 | -9.52% | 3,617 |
| Dec 31, 2025 | $4.00 | $4.00 | $3.99 | $3.99 | +3.91% | 514 |
| Dec 30, 2025 | $4.14 | $4.14 | $3.54 | $3.84 | -8.57% | 1,846 |
| Dec 29, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Dec 26, 2025 | $3.69 | $4.50 | $3.69 | $4.20 | +12.00% | 2,675 |
| Dec 24, 2025 | $3.55 | $3.78 | $3.52 | $3.75 | +2.74% | 2,344 |
| Dec 23, 2025 | $3.19 | $3.65 | $3.03 | $3.65 | +4.29% | 3,058 |
| Dec 22, 2025 | $3.13 | $4.45 | $3.00 | $3.50 | +7.69% | 12,842 |
| Dec 19, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Dec 18, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Dec 17, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Dec 16, 2025 | $2.95 | $3.25 | $2.95 | $3.25 | -4.41% | 2,254 |
| Dec 15, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Dec 12, 2025 | $3.42 | $3.42 | $3.40 | $3.40 | -8.85% | 479 |
| Dec 11, 2025 | $3.51 | $3.73 | $3.15 | $3.73 | +6.27% | 2,157 |
| Dec 10, 2025 | $3.68 | $3.71 | $3.40 | $3.51 | -12.25% | 10,009 |
| Dec 9, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Dec 8, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | -4.08% | 1,200 |
| Dec 5, 2025 | $3.84 | $4.17 | $3.75 | $4.17 | +11.20% | 3,505 |
| Dec 4, 2025 | $3.90 | $3.90 | $3.75 | $3.75 | -9.64% | 2,814 |
| Dec 3, 2025 | $4.23 | $4.66 | $3.86 | $4.15 | +7.79% | 6,183 |
| Dec 2, 2025 | $3.80 | $4.84 | $3.80 | $3.85 | +6.94% | 9,318 |
| Dec 1, 2025 | $3.75 | $3.80 | $3.42 | $3.60 | -10.22% | 1,813 |
| Nov 28, 2025 | $4.00 | $4.01 | $4.00 | $4.01 | +4.16% | 369 |
| Nov 26, 2025 | $4.22 | $4.25 | $3.56 | $3.85 | -14.44% | 1,746 |
| Nov 25, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Nov 24, 2025 | $4.99 | $4.99 | $4.50 | $4.50 | -9.82% | 460 |
| Nov 21, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | 0.00% | 0 |
| Nov 20, 2025 | $4.90 | $4.99 | $4.88 | $4.99 | +1.84% | 1,489 |
| Nov 19, 2025 | $5.14 | $5.14 | $4.90 | $4.90 | -3.92% | 421 |
| Nov 18, 2025 | $5.49 | $5.49 | $5.10 | $5.10 | -1.35% | 463 |
| Nov 17, 2025 | $5.16 | $5.17 | $5.16 | $5.17 | -0.96% | 518 |
| Nov 14, 2025 | $5.33 | $5.33 | $5.22 | $5.22 | -13.00% | 852 |
| Nov 13, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 12, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | +4.90% | 101 |
| Nov 11, 2025 | $5.14 | $5.72 | $5.14 | $5.72 | -0.35% | 826 |
| Nov 10, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | -0.86% | 163 |
| Nov 7, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Nov 6, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Nov 5, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Nov 4, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Nov 3, 2025 | $5.88 | $6.13 | $5.79 | $5.79 | +3.21% | 3,019 |
| Oct 31, 2025 | $5.50 | $6.10 | $5.20 | $5.61 | +3.70% | 2,933 |
| Oct 30, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Oct 29, 2025 | $5.69 | $5.94 | $4.82 | $5.41 | +1.69% | 914 |
| Oct 28, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | -5.34% | 350 |
| Oct 27, 2025 | $6.25 | $6.25 | $5.62 | $5.62 | -3.10% | 4,961 |
| Oct 24, 2025 | $5.84 | $6.92 | $5.42 | $5.80 | +8.82% | 17,544 |
| Oct 23, 2025 | $6.20 | $6.57 | $5.33 | $5.33 | -14.03% | 8,385 |
| Oct 22, 2025 | $5.60 | $6.98 | $4.72 | $6.20 | +8.77% | 38,646 |
| Oct 21, 2025 | $5.58 | $7.49 | $5.15 | $5.70 | -8.06% | 32,793 |
| Oct 20, 2025 | $6.72 | $14.00 | $5.20 | $6.20 | -3.13% | 103,399 |
| Oct 17, 2025 | $5.50 | $6.47 | $5.50 | $6.40 | +18.52% | 9,606 |
| Oct 16, 2025 | $5.90 | $5.90 | $5.40 | $5.40 | +8.00% | 883 |
| Oct 15, 2025 | $5.35 | $5.35 | $5.00 | $5.00 | -10.71% | 3,852 |
| Oct 14, 2025 | $5.32 | $5.85 | $5.32 | $5.60 | +0.21% | 1,103 |
| Oct 13, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Oct 10, 2025 | $6.38 | $6.38 | $5.26 | $5.59 | +0.43% | 4,475 |
| Oct 9, 2025 | $6.00 | $6.00 | $5.56 | $5.56 | -5.05% | 4,558 |
| Oct 8, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | 0 |
| Oct 7, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | – | 244 |
Seasonality
BGMSP 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 | 10.1% | -6.6% | -11.1% | 27.4% | 0.3% | 4.4% | 26.9% | -3.6% | 0.8% | -3.8% | 2.7% | 14.4% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -7.8% | -6.2% | -90.9% | 302.5% | -9.5% | -10.5% | 248.9% | -1.0% | -0.4% | -13.8% | ||
| 2025 | 3.2% | -6.1% | -33.7% | -0.6% | -11.1% | 37.3% | -24.0% | 25.6% | 15.3% | -2.3% | -28.5% | -0.5% |
| 2024 | 28.9% | -9.7% | -0.3% | -55.1% | -0.5% | 12.5% | 9.0% | -22.2% | -12.6% | 4.3% | -7.5% | 8.0% |
| 2023 | 11.3% | 13.2% | 13.3% | 7.4% | -30.4% | 10.5% | 19.3% | -6.8% | 11.2% | -53.5% | 27.5% | 79.3% |
| 2022 | 13.4% | -9.2% | 7.3% | -3.1% | 11.8% | -4.6% | -6.4% | 12.6% | 0.4% | 27.5% | 14.2% | 10.1% |
| 2021 | 33.2% | -19.0% | -4.0% | 9.8% | 21.3% | 3.6% | 12.1% | -22.6% | -3.6% | -8.5% | 1.4% | -15.1% |
| 2020 | 21.1% | 4.7% | -1.3% | -0.8% | 18.5% | -13.7% | 0.5% | -9.2% | 3.5% | 10.6% | 0.0% | 18.0% |
| 2019 | 2.4% | -14.9% | -11.5% | 0.1% | 7.0% | 0.2% | 6.2% | -3.5% | -7.8% | 10.8% | -6.6% | 10.9% |
| 2018 | -16.8% | -3.3% | 0.3% | 9.8% | -3.2% | 11.6% | -1.0% | -4.3% | -20.0% | 0.4% | 13.7% | 11.9% |
| 2017 | 11.7% | -15.2% | 9.8% | 4.3% | -0.9% | -2.8% | 4.8% | -4.7% | 22.3% | -13.7% | 10.7% | 6.9% |