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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.80 | $2.86 | $2.16 | $2.41 | -13.83% | 8,463 |
| Sep 2026 | $2.81 | $2.85 | $2.80 | $2.80 | -0.36% | 795 |
| Aug 2026 | $2.84 | $3.04 | $2.78 | $2.81 | -1.00% | 2,436 |
| Jul 2026 | $0.85 | $4.02 | $0.85 | $2.84 | +233.93% | 21,331 |
| Jun 2026 | $1.00 | $1.12 | $0.6701 | $0.85 | -10.53% | 7,216 |
| May 2026 | $1.05 | $1.45 | $0.90 | $0.95 | -9.52% | 10,571 |
| Apr 2026 | $0.30 | $1.80 | $0.30 | $1.05 | +250.00% | 31,266 |
| Mar 2026 | $3.16 | $3.60 | $0.30 | $0.30 | -90.91% | 50,433 |
| Feb 2026 | $3.80 | $4.15 | $3.10 | $3.30 | -6.25% | 13,481 |
| Jan 2026 | $3.59 | $4.40 | $2.97 | $3.52 | -11.78% | 51,805 |
| Dec 2025 | $3.75 | $4.84 | $2.95 | $3.99 | -0.50% | 63,011 |
| Nov 2025 | $5.88 | $6.13 | $3.56 | $4.01 | -28.52% | 10,427 |
| Oct 2025 | $5.88 | $14.00 | $4.72 | $5.61 | -4.59% | 234,646 |
| Sep 2025 | $5.10 | $8.50 | $4.67 | $5.88 | +15.29% | 116,038 |
| Aug 2025 | $4.06 | $7.40 | $4.04 | $5.10 | +25.62% | 116,127 |
| Jul 2025 | $5.40 | $6.80 | $4.06 | $4.06 | -26.05% | 175,426 |
| Jun 2025 | $4.50 | $6.20 | $4.00 | $5.49 | +37.25% | 49,084 |
| May 2025 | $4.50 | $4.50 | $3.45 | $4.00 | -11.11% | 8,613 |
| Apr 2025 | $4.71 | $5.42 | $3.29 | $4.50 | -3.85% | 26,395 |
| Mar 2025 | $7.59 | $17.00 | $4.68 | $4.68 | -33.71% | 201,502 |
| Feb 2025 | $6.79 | $9.59 | $4.43 | $7.06 | -6.12% | 87,686 |
| Jan 2025 | $7.47 | $9.98 | $6.60 | $7.52 | +3.16% | 277,502 |
| Dec 2024 | $6.50 | $7.31 | $5.20 | $7.29 | +8.00% | 10,325 |
| Nov 2024 | $7.20 | $7.50 | $5.58 | $6.75 | -7.53% | 3,980 |
| Oct 2024 | $7.00 | $8.00 | $6.05 | $7.30 | +4.29% | 15,693 |
| Sep 2024 | $8.01 | $8.65 | $7.00 | $7.00 | -12.61% | 1,906 |
| Aug 2024 | $10.30 | $12.25 | $7.94 | $8.01 | -22.23% | 20,074 |
| Jul 2024 | $9.45 | $11.40 | $8.11 | $10.30 | +8.99% | 34,746 |
| Jun 2024 | $7.70 | $12.50 | $6.65 | $9.45 | +12.50% | 50,982 |
| May 2024 | $7.50 | $11.42 | $5.55 | $8.40 | -0.47% | 56,453 |
| Apr 2024 | $19.40 | $19.40 | $7.60 | $8.44 | -55.08% | 48,943 |
| Mar 2024 | $19.00 | $20.98 | $16.50 | $18.79 | -0.32% | 24,244 |
| Feb 2024 | $20.65 | $22.20 | $16.65 | $18.85 | -9.72% | 17,425 |
| Jan 2024 | $16.30 | $22.05 | $14.43 | $20.88 | +27.94% | 33,397 |
| Dec 2023 | $9.70 | $17.00 | $7.50 | $16.32 | +79.34% | 37,518 |
| Nov 2023 | $8.01 | $11.00 | $5.25 | $9.10 | +27.45% | 56,430 |
| Oct 2023 | $16.00 | $20.30 | $7.02 | $7.14 | -54.02% | 63,191 |
| Sep 2023 | $13.97 | $19.00 | $13.00 | $15.53 | +11.17% | 54,515 |
| Aug 2023 | $15.99 | $19.80 | $11.13 | $13.97 | -6.80% | 32,784 |
| Jul 2023 | $12.70 | $15.74 | $12.41 | $14.99 | +18.03% | 43,233 |
| Jun 2023 | $11.66 | $12.97 | $9.66 | $12.70 | +10.53% | 32,809 |
| May 2023 | $16.05 | $19.90 | $8.60 | $11.49 | -30.36% | 77,636 |
| Apr 2023 | $15.81 | $18.00 | $12.50 | $16.50 | +6.38% | 59,000 |
| Mar 2023 | $14.90 | $22.58 | $11.23 | $15.51 | +13.29% | 77,951 |
| Feb 2023 | $13.05 | $18.48 | $10.82 | $13.69 | +13.23% | 103,190 |
| Jan 2023 | $10.45 | $14.66 | $9.80 | $12.09 | +9.81% | 46,987 |
| Dec 2022 | $9.08 | $14.55 | $8.64 | $11.01 | +10.10% | 36,803 |
| Nov 2022 | $7.75 | $11.10 | $7.25 | $10.00 | +14.16% | 42,483 |
| Oct 2022 | $7.01 | $8.76 | $6.58 | $8.76 | +24.98% | 30,804 |
| Sep 2022 | $6.98 | $7.10 | $6.20 | $7.01 | +0.42% | 3,920 |
| Aug 2022 | $6.20 | $7.85 | $6.05 | $6.98 | +12.58% | 14,624 |
| Jul 2022 | $6.77 | $7.76 | $6.20 | $6.20 | -8.42% | 1,760 |
| Jun 2022 | $7.10 | $7.12 | $6.10 | $6.77 | -4.65% | 1,949 |
| May 2022 | $6.26 | $7.10 | $6.26 | $7.10 | +11.81% | 1,477 |
| Apr 2022 | $6.71 | $7.15 | $6.35 | $6.35 | -5.32% | 1,172 |
| Mar 2022 | $6.25 | $6.71 | $6.00 | $6.71 | +7.31% | 2,619 |
| Feb 2022 | $6.94 | $6.94 | $6.25 | $6.25 | -9.16% | 1,482 |
| Jan 2022 | $6.20 | $7.60 | $5.17 | $6.88 | +10.97% | 4,923 |
| Dec 2021 | $6.75 | $6.75 | $6.04 | $6.20 | -15.07% | 6,422 |
| Nov 2021 | $7.20 | $7.50 | $6.31 | $7.30 | +1.39% | 3,234 |
| Oct 2021 | $8.02 | $8.75 | $7.20 | $7.20 | -10.23% | 10,200 |
| Sep 2021 | $8.60 | $9.00 | $8.02 | $8.02 | -3.60% | 3,665 |
| Aug 2021 | $9.63 | $10.75 | $7.50 | $8.32 | -22.60% | 6,589 |
| Jul 2021 | $9.60 | $11.17 | $9.60 | $10.75 | +10.60% | 4,778 |
| Jun 2021 | $9.38 | $9.80 | $9.38 | $9.72 | +3.62% | 923 |
| May 2021 | $7.66 | $10.48 | $7.65 | $9.38 | +21.35% | 6,499 |
| Apr 2021 | $7.55 | $9.65 | $7.55 | $7.73 | +8.11% | 13,313 |
| Mar 2021 | $7.45 | $8.60 | $6.86 | $7.15 | -4.03% | 2,164 |
| Feb 2021 | $8.42 | $9.24 | $7.35 | $7.45 | -19.02% | 6,593 |
| Jan 2021 | $7.03 | $9.35 | $7.03 | $9.20 | +30.87% | 7,075 |
| Dec 2020 | $5.75 | $7.55 | $5.75 | $7.03 | +17.95% | 2,838 |
| Nov 2020 | $5.96 | $5.96 | $5.40 | $5.96 | 0.00% | 2,030 |
| Oct 2020 | $5.54 | $5.96 | $4.85 | $5.96 | +7.58% | 4,864 |
| Sep 2020 | $5.41 | $5.54 | $5.05 | $5.54 | +3.45% | 3,664 |
| Aug 2020 | $5.90 | $6.49 | $4.96 | $5.36 | -9.24% | 5,567 |
| Jul 2020 | $5.94 | $5.94 | $4.81 | $5.90 | -2.16% | 2,447 |
| Jun 2020 | $6.29 | $6.29 | $5.48 | $6.03 | -13.73% | 1,135 |
| May 2020 | $5.90 | $7.75 | $5.90 | $6.99 | +18.47% | 4,570 |
| Apr 2020 | $6.10 | $8.07 | $5.20 | $5.90 | -3.28% | 11,331 |
| Mar 2020 | $6.15 | $6.15 | $5.55 | $6.10 | -1.29% | 2,952 |
| Feb 2020 | $5.90 | $6.18 | $4.70 | $6.18 | +4.75% | 6,824 |
| Jan 2020 | $5.00 | $6.39 | $5.00 | $5.90 | +18.00% | 6,050 |
| Dec 2019 | $4.51 | $5.70 | $4.25 | $5.00 | +10.86% | 4,030 |
| Nov 2019 | $4.83 | $5.13 | $4.18 | $4.51 | -6.63% | 731 |
| Oct 2019 | $4.73 | $4.85 | $3.87 | $4.83 | +7.33% | 5,825 |
| Sep 2019 | $4.88 | $5.21 | $4.31 | $4.50 | -7.78% | 2,698 |
| Aug 2019 | $5.00 | $5.50 | $4.65 | $4.88 | -3.52% | 4,597 |
| Jul 2019 | $4.90 | $5.86 | $4.66 | $5.06 | +3.22% | 1,028 |
| Jun 2019 | $4.89 | $5.00 | $4.89 | $4.90 | +0.20% | 950 |
| May 2019 | $4.57 | $5.48 | $4.57 | $4.89 | +7.00% | 2,706 |
| Apr 2019 | $4.85 | $5.27 | $4.46 | $4.57 | -2.77% | 7,598 |
| Mar 2019 | $5.36 | $5.40 | $4.70 | $4.70 | -11.49% | 8,874 |
| Feb 2019 | $5.00 | $6.27 | $4.99 | $5.31 | -14.90% | 19,552 |
| Jan 2019 | $6.25 | $6.25 | $5.59 | $6.24 | -0.16% | 6,345 |
| Dec 2018 | $5.59 | $7.00 | $5.59 | $6.25 | +11.90% | 1,314 |
| Nov 2018 | $4.91 | $6.37 | $4.85 | $5.59 | +13.67% | 11,772 |
| Oct 2018 | $5.00 | $6.99 | $4.90 | $4.91 | -1.73% | 3,397 |
| Sep 2018 | $6.25 | $6.25 | $4.94 | $5.00 | -20.00% | 6,085 |
| Aug 2018 | $6.53 | $6.53 | $6.25 | $6.25 | -4.29% | 438 |
| Jul 2018 | $6.75 | $6.75 | $6.42 | $6.53 | -3.26% | 4,678 |
| Jun 2018 | $6.05 | $6.75 | $6.05 | $6.75 | +11.57% | 8,676 |
| May 2018 | $6.25 | $6.25 | $5.90 | $6.05 | -3.20% | 2,245 |
| Apr 2018 | $5.82 | $6.75 | $5.82 | $6.25 | +7.39% | 4,675 |
| Mar 2018 | $5.80 | $5.82 | $5.80 | $5.82 | +0.28% | 665 |
| Feb 2018 | $6.00 | $6.45 | $5.77 | $5.80 | -3.27% | 6,248 |
| Jan 2018 | $6.55 | $6.56 | $5.71 | $6.00 | -18.92% | 2,890 |
| Dec 2017 | $6.31 | $7.40 | $6.31 | $7.40 | +6.94% | 3,300 |
| Nov 2017 | $6.10 | $6.94 | $6.00 | $6.92 | +10.72% | 4,506 |
| Oct 2017 | $7.40 | $8.75 | $6.20 | $6.25 | -15.54% | 14,264 |
| Sep 2017 | $6.25 | $8.23 | $5.75 | $7.40 | +22.31% | 23,505 |
| Aug 2017 | $6.35 | $6.35 | $5.11 | $6.05 | -4.72% | 2,738 |
| Jul 2017 | $6.20 | $6.75 | $5.84 | $6.35 | +2.42% | 8,778 |
| Jun 2017 | $6.38 | $6.68 | $5.81 | $6.20 | -2.82% | 12,717 |
| May 2017 | $6.62 | $6.62 | $6.25 | $6.38 | -0.89% | 7,381 |
| Apr 2017 | $7.25 | $8.50 | $6.25 | $6.44 | +2.18% | 21,155 |
| Mar 2017 | $5.74 | $7.00 | $5.65 | $6.30 | +9.76% | 10,697 |
| Feb 2017 | $6.92 | $7.00 | $5.05 | $5.74 | -15.21% | 12,111 |
| Jan 2017 | $6.20 | $7.00 | $6.20 | $6.77 | +9.19% | 9,043 |
| Dec 2016 | $6.15 | $6.20 | $6.15 | $6.20 | +0.81% | 1,708 |
| Nov 2016 | $7.87 | $7.87 | $6.15 | $6.15 | -6.25% | 7,379 |
| Oct 2016 | $6.77 | $8.01 | $5.56 | $6.56 | -3.10% | 59,479 |
| Sep 2016 | $7.62 | $9.05 | $6.16 | $6.77 | -11.15% | 9,200 |
| Aug 2016 | $6.29 | $11.29 | $5.50 | $7.62 | +22.88% | 26,144 |
| Jul 2016 | $6.50 | $6.75 | $5.90 | $6.20 | -0.68% | 11,339 |
| Jun 2016 | $4.40 | $7.08 | $4.30 | $6.24 | +35.73% | 17,604 |
| May 2016 | $5.00 | $5.24 | $4.36 | $4.60 | +9.26% | 5,991 |
| Apr 2016 | $5.00 | $5.10 | $4.21 | $4.21 | -26.26% | 4,200 |
| Mar 2016 | $6.05 | $6.25 | $5.00 | $5.71 | -5.62% | 3,369 |
| Feb 2016 | $3.75 | $6.05 | $3.75 | $6.05 | +68.03% | 6,709 |
| Jan 2016 | $3.92 | $5.78 | $3.60 | $3.60 | -8.16% | 3,959 |
| Dec 2015 | $5.08 | $5.10 | $3.90 | $3.92 | -23.59% | 8,733 |
| Nov 2015 | $5.83 | $5.83 | $5.13 | $5.13 | +9.15% | 1,915 |
| Oct 2015 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Sep 2015 | $5.50 | $5.50 | $4.70 | $4.70 | -14.55% | 3,196 |
| Aug 2015 | $6.23 | $6.23 | $5.50 | $5.50 | -9.98% | 3,594 |
| Jul 2015 | $7.20 | $7.20 | $6.06 | $6.11 | -15.14% | 6,528 |
| Jun 2015 | $6.45 | $7.55 | $5.90 | $7.20 | +22.24% | 3,349 |
| May 2015 | $7.00 | $7.77 | $5.89 | $5.89 | -15.86% | 8,981 |
| Apr 2015 | $6.50 | $7.00 | $6.46 | $7.00 | +8.37% | 5,721 |
| Mar 2015 | $7.97 | $8.40 | $6.00 | $6.46 | -16.65% | 30,044 |
| Feb 2015 | $6.03 | $8.00 | $5.50 | $7.75 | +28.52% | 22,725 |
| Jan 2015 | $6.47 | $7.00 | $4.30 | $6.03 | -2.28% | 26,814 |
| Dec 2014 | $7.00 | $7.00 | $3.50 | $6.17 | -12.47% | 6,509 |
| Nov 2014 | $7.02 | $7.51 | $7.00 | $7.05 | +0.43% | 4,129 |
| Oct 2014 | $7.50 | $7.65 | $7.00 | $7.02 | -10.00% | 14,958 |
| Sep 2014 | $7.98 | $8.26 | $7.55 | $7.80 | -2.26% | 4,940 |
| Aug 2014 | $8.07 | $8.25 | $7.29 | $7.98 | -1.12% | 18,321 |
| Jul 2014 | $8.18 | $8.24 | $7.48 | $8.07 | -1.34% | 7,665 |
| Jun 2014 | $8.62 | $8.90 | $8.08 | $8.18 | -5.43% | 11,756 |
| May 2014 | $8.59 | $9.05 | $8.59 | $8.65 | +0.70% | 5,059 |
| Apr 2014 | $8.75 | $9.70 | $8.50 | $8.59 | +1.06% | 16,403 |
| Mar 2014 | $9.11 | $9.70 | $7.97 | $8.50 | -6.70% | 19,499 |
| Feb 2014 | $8.24 | $9.11 | $7.16 | $9.11 | +10.56% | 7,559 |
| Jan 2014 | $9.22 | $9.50 | $8.20 | $8.24 | -10.63% | 9,048 |
| Dec 2013 | $8.10 | $9.48 | $8.10 | $9.22 | +13.83% | 1,210 |
| Nov 2013 | $7.46 | $8.85 | $7.45 | $8.10 | +8.58% | 3,970 |
| Oct 2013 | $8.43 | $9.24 | $7.46 | $7.46 | -11.72% | 10,142 |
| Sep 2013 | $6.12 | $8.45 | $6.12 | $8.45 | +38.07% | 35,745 |
| Aug 2013 | $7.00 | $7.70 | $3.75 | $6.12 | -12.57% | 60,668 |
| Jul 2013 | $7.20 | $8.50 | $7.00 | $7.00 | -2.78% | 8,928 |
| Jun 2013 | $7.65 | $7.66 | $7.20 | $7.20 | -5.88% | 2,082 |
| May 2013 | $7.82 | $7.82 | $6.80 | $7.65 | -2.17% | 8,354 |
| Apr 2013 | $9.88 | $9.88 | $7.82 | $7.82 | -20.85% | 3,512 |
| Mar 2013 | $9.88 | $10.15 | $9.88 | $9.88 | 0.00% | 2,722 |
| Feb 2013 | $9.71 | $10.24 | $9.71 | $9.88 | -1.59% | 69,209 |
| Jan 2013 | $5.77 | $10.45 | $5.45 | $10.04 | +100.80% | 684,888 |
| Dec 2012 | $4.30 | $5.64 | $4.30 | $5.00 | +24.69% | 164,155 |
| Nov 2012 | $4.47 | $4.47 | $3.99 | $4.01 | -2.20% | 11,933 |
| Oct 2012 | $3.35 | $4.76 | $3.25 | $4.10 | +22.39% | 29,697 |
| Sep 2012 | $2.79 | $4.77 | $2.06 | $3.35 | +20.07% | 54,124 |
| Aug 2012 | $2.80 | $3.00 | $2.52 | $2.79 | -0.36% | 8,000 |
| Jul 2012 | $2.37 | $2.80 | $2.37 | $2.80 | +12.00% | 19,109 |
| Jun 2012 | $3.01 | $3.13 | $2.50 | $2.50 | -16.94% | 4,200 |
| May 2012 | $2.80 | $3.18 | $2.51 | $3.01 | +6.36% | 4,125 |
| Apr 2012 | $2.53 | $2.99 | $2.50 | $2.83 | +11.86% | 6,990 |
| Mar 2012 | $3.28 | $3.90 | $2.46 | $2.53 | -23.33% | 31,026 |
| Feb 2012 | $2.86 | $3.30 | $2.35 | $3.30 | +8.48% | 41,046 |
| Jan 2012 | $3.24 | $3.24 | $2.85 | $3.04 | +6.74% | 155,892 |
| Dec 2011 | $3.02 | $3.29 | $2.80 | $2.85 | -5.63% | 220,462 |
| Nov 2011 | $3.30 | $3.30 | $3.00 | $3.02 | -8.48% | 7,350 |
| Oct 2011 | $2.91 | $3.35 | $2.85 | $3.30 | +10.00% | 12,503 |
| Sep 2011 | $3.33 | $3.33 | $2.90 | $3.00 | -9.91% | 10,652 |
| Aug 2011 | $3.80 | $3.82 | $2.90 | $3.33 | -12.37% | 20,851 |
| Jul 2011 | $4.00 | $4.14 | $3.80 | $3.80 | -5.00% | 23,967 |
| Jun 2011 | $4.50 | $4.50 | $3.80 | $4.00 | -11.11% | 8,185 |
| May 2011 | $4.05 | $4.52 | $3.72 | $4.50 | +11.17% | 34,462 |
| Apr 2011 | $4.30 | $4.30 | $3.46 | $4.05 | -5.86% | 5,054 |
| Mar 2011 | $4.18 | $4.30 | $3.58 | $4.30 | +2.87% | 11,166 |
| Feb 2011 | $4.21 | $4.43 | $3.80 | $4.18 | +14.52% | 21,635 |
| Jan 2011 | $3.89 | $4.49 | $3.60 | $3.65 | -6.17% | 60,762 |
| Dec 2010 | $3.80 | $4.30 | $3.80 | $3.89 | +2.37% | 3,130 |
| Nov 2010 | $4.21 | $4.21 | $3.80 | $3.80 | -9.74% | 22,524 |
| Oct 2010 | $3.50 | $4.21 | $3.50 | $4.21 | +20.28% | 1,120 |
| Sep 2010 | $3.50 | $4.00 | $3.35 | $3.50 | +0.00% | 5,043 |
| Aug 2010 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 3,200 |
| Jul 2010 | $3.70 | $3.93 | $3.50 | $3.50 | -5.41% | 10,981 |
| Jun 2010 | $3.82 | $4.49 | $3.70 | $3.70 | -3.14% | 10,879 |
| May 2010 | $4.25 | $4.49 | $3.82 | $3.82 | -10.12% | 12,251 |
| Apr 2010 | $4.00 | $4.50 | $3.78 | $4.25 | +6.25% | 47,442 |
| Mar 2010 | $3.72 | $4.25 | $3.50 | $4.00 | +7.53% | 46,261 |
| Feb 2010 | $3.91 | $4.04 | $3.50 | $3.72 | -5.10% | 34,851 |
| Jan 2010 | $2.35 | $4.60 | $2.35 | $3.92 | +66.81% | 235,345 |
| Dec 2009 | $1.45 | $2.43 | $1.43 | $2.35 | +56.67% | 73,495 |
| Nov 2009 | $1.42 | $1.87 | $1.40 | $1.50 | +5.63% | 11,710 |
| Oct 2009 | $1.46 | $1.85 | $1.33 | $1.42 | -2.75% | 26,405 |
| Sep 2009 | $1.39 | $2.00 | $1.25 | $1.46 | +15.87% | 19,746 |
| Aug 2009 | $1.25 | $1.39 | $1.18 | $1.26 | +0.81% | 32,448 |
| Jul 2009 | $1.27 | $1.50 | $1.15 | $1.25 | -1.57% | 14,837 |
| Jun 2009 | $1.01 | $1.75 | $1.00 | $1.27 | +25.74% | 134,235 |
| May 2009 | $1.01 | $1.25 | $0.80 | $1.01 | 0.00% | 461,082 |
| Apr 2009 | $1.70 | $1.82 | $0.90 | $1.01 | -40.59% | 90,224 |
| Mar 2009 | $1.35 | $5.24 | $1.35 | $1.70 | +25.93% | 43,192 |
| Feb 2009 | $2.00 | $2.00 | $1.35 | $1.35 | +12.50% | 2,432 |
| Jan 2009 | $1.90 | $2.20 | $1.20 | $1.20 | -20.00% | 24,461 |
| Dec 2008 | $1.36 | $1.76 | $0.58 | $1.50 | +38.89% | 13,832 |
| Nov 2008 | $1.50 | $1.74 | $0.90 | $1.08 | -28.00% | 41,041 |
| Oct 2008 | $2.50 | $2.50 | $1.00 | $1.50 | -40.00% | 62,251 |
| Sep 2008 | $3.25 | $3.25 | $2.00 | $2.50 | -23.08% | 5,557 |
| Aug 2008 | $3.25 | $4.50 | $2.95 | $3.25 | -0.06% | 45,247 |
| Jul 2008 | $4.11 | $4.11 | $3.05 | $3.25 | -20.88% | 8,000 |
| Jun 2008 | $3.90 | $4.11 | $2.30 | $4.11 | +5.38% | 17,110 |
| May 2008 | $4.55 | $4.55 | $3.90 | $3.90 | -14.29% | 25,654 |
| Apr 2008 | $4.05 | $5.27 | $4.05 | $4.55 | +12.35% | 137,234 |
| Mar 2008 | $4.67 | $4.67 | $3.95 | $4.05 | -3.57% | 10,903 |
| Feb 2008 | $4.50 | $5.50 | $4.05 | $4.20 | -6.67% | 10,002 |
| Jan 2008 | $4.75 | $4.75 | $4.32 | $4.50 | -5.26% | 1,139 |
| Dec 2007 | $4.13 | $5.39 | $4.00 | $4.75 | +12.83% | 12,974 |
| Nov 2007 | $4.50 | $4.75 | $3.18 | $4.21 | -6.44% | 48,815 |
| Oct 2007 | $5.80 | $5.90 | $4.38 | $4.50 | -22.95% | 120,196 |
| Sep 2007 | $5.99 | $6.00 | $5.75 | $5.84 | -2.50% | 4,100 |
| Aug 2007 | $6.21 | $6.21 | $3.84 | $5.99 | -3.54% | 7,200 |
| Jul 2007 | $6.98 | $6.98 | $6.21 | $6.21 | -11.03% | 4,100 |
| Jun 2007 | $7.25 | $8.20 | $6.36 | $6.98 | -3.72% | 18,700 |
| May 2007 | $6.98 | $7.95 | $6.06 | $7.25 | +10.69% | 26,800 |
| Apr 2007 | $6.26 | $7.50 | $6.26 | $6.55 | +4.63% | 45,400 |
| Mar 2007 | $6.56 | $7.10 | $5.73 | $6.26 | -4.57% | 10,600 |
| Feb 2007 | $4.60 | $7.15 | $4.60 | $6.56 | +42.61% | 5,900 |
| Jan 2007 | $5.35 | $5.65 | $4.45 | $4.60 | -14.02% | 6,053 |
| Dec 2006 | $5.30 | $7.00 | $4.83 | $5.35 | +0.94% | 1,500 |
| Nov 2006 | $5.50 | $6.00 | $3.25 | $5.30 | -3.64% | 6,900 |
| Oct 2006 | $5.05 | $5.51 | $2.90 | $5.50 | +8.91% | 16,300 |
| Sep 2006 | $5.00 | $5.50 | $2.95 | $5.05 | +1.00% | 2,400 |
| Aug 2006 | $4.90 | $5.00 | $4.85 | $5.00 | +2.04% | 1,600 |
| Jul 2006 | $4.50 | $6.20 | $4.50 | $4.90 | +8.89% | 2,800 |
| Jun 2006 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| May 2006 | $4.00 | $6.00 | $4.00 | $4.50 | +16.88% | 10,200 |
| Apr 2006 | $6.21 | $6.21 | $3.85 | $3.85 | -40.77% | 47,200 |
| Mar 2006 | $6.50 | $6.50 | $6.50 | $6.50 | – | 100 |
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% |