Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 1.760 | 1.760 | 1.010 | 1.010 | 400 | -0.73(-41.95%) |
| Nov 27, 2019 | 1.620 | 1.740 | 1.620 | 1.740 | 7,000 | +0.12(+7.41%) |
| Nov 26, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.00(+0.00%) |
| Nov 22, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 172 | -0.02(-1.22%) |
| Nov 15, 2019 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.61%) | |
| Nov 05, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 216 | +0.40(+32.00%) |
| Nov 04, 2019 | 1.650 | 1.650 | 1.250 | 1.250 | 6,000 | -0.25(-16.67%) |
| Oct 25, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.20(-11.76%) | |
| Oct 08, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) | |
| Sep 23, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 1,250 | +0.00(+0.00%) |
| Sep 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.78(+79.49%) | |
| Sep 17, 2019 | 0.9750 | 0.9750 | 0.9750 | 0 | -0.78(-44.29%) | |
| Sep 13, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 1.120 | 1.750 | 1.120 | 1.750 | 1,108 | +0.01(+0.57%) |
| Sep 11, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 100 | +0.00(+0.00%) |
| Sep 10, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 150 | +0.00(+0.00%) |
| Sep 06, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.01(-0.57%) | |
| Aug 29, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Aug 23, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 1.650 | 1.750 | 1.650 | 1.750 | 400 | +0.00(+0.00%) |
| Aug 20, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.15(+9.37%) | |
| Aug 15, 2019 | 1.630 | 1.630 | 1.600 | 1.600 | 2,400 | -0.15(-8.57%) |
| Aug 09, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Jul 31, 2019 | 1.750 | 1.750 | 1.750 | 32 | +0.00(+0.00%) | |
| Jul 25, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Jul 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.05(+2.94%) |
| Jul 10, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) | |
| Jul 02, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
| Jun 20, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 165 | +0.00(+0.00%) |
| Jun 17, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 350 | +0.00(+0.00%) |
| Jun 10, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 900 | +0.00(+0.00%) |
| Jun 05, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
| May 31, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
| May 23, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 255 | +0.00(+0.00%) |
| May 21, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 1.750 | 1.850 | 1.750 | 1.850 | 1,250 | -0.13(-6.57%) |
| May 08, 2019 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) | |
| May 03, 2019 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| May 01, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
| Apr 30, 2019 | 1.800 | 1.970 | 1.700 | 1.970 | 2,750 | +0.17(+9.44%) |
| Apr 29, 2019 | 1.300 | 1.800 | 0.5000 | 1.800 | 3,200 | -0.20(-10.00%) |
| Apr 22, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,170 | +0.25(+14.29%) |
| Apr 11, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.30(-14.63%) | |
| Mar 29, 2019 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Mar 28, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
| Mar 26, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.15(+8.11%) |
| Mar 22, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
| Mar 21, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | +0.00(+0.00%) |
| Mar 20, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.10(+5.71%) |
| Mar 19, 2019 | 1.650 | 1.750 | 1.650 | 1.750 | 300 | +0.15(+9.37%) |
| Mar 18, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 800 | +0.40(+33.33%) |
| Mar 15, 2019 | 1.680 | 1.680 | 1.200 | 1.200 | 1,600 | -0.80(-40.00%) |
| Mar 13, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | -0.05(-2.44%) |
| Mar 06, 2019 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Mar 04, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.16(+8.40%) | |
| Mar 01, 2019 | 1.845 | 1.845 | 1.845 | 1.845 | 100 | -0.16(-7.75%) |
| Feb 28, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.20(-9.09%) |
| Feb 25, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.08(-3.51%) | |
| Feb 19, 2019 | 2.280 | 2.280 | 2.280 | 0 | +0.01(+0.44%) | |
| Feb 15, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.00(+0.00%) |
| Feb 14, 2019 | 2.000 | 2.270 | 2.000 | 2.270 | 450 | +0.27(+13.50%) |
| Feb 12, 2019 | 2.000 | 2.000 | 2.000 | 0 | -0.27(-11.89%) | |
| Feb 08, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.00(+0.00%) |
| Feb 04, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.12(+5.58%) | |
| Feb 01, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.12(-5.29%) |
| Jan 31, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.00(+0.00%) |
| Jan 30, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.00(+0.00%) |
| Jan 29, 2019 | 2.250 | 2.270 | 2.250 | 2.270 | 1,200 | +0.02(+0.89%) |
| Jan 28, 2019 | 2.000 | 2.250 | 2.000 | 2.250 | 1,300 | -0.03(-1.32%) |
| Jan 23, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
| Jan 22, 2019 | 2.500 | 2.500 | 2.290 | 2.290 | 1,449 | -0.46(-16.73%) |
| Jan 18, 2019 | 2.750 | 2.820 | 2.750 | 2.750 | 800 | -0.07(-2.48%) |
| Jan 16, 2019 | 2.820 | 2.820 | 2.820 | 0 | -0.02(-0.70%) | |
| Jan 15, 2019 | 2.840 | 2.840 | 2.840 | 2.840 | 100 | -0.01(-0.35%) |
| Jan 11, 2019 | 2.850 | 2.850 | 2.850 | 0 | +0.85(+42.50%) | |
| Jan 10, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.85(-29.82%) |
| Jan 08, 2019 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
| Jan 07, 2019 | 2.000 | 2.900 | 2.000 | 2.900 | 706 | +1.20(+70.59%) |
| Jan 04, 2019 | 1.710 | 1.710 | 1.700 | 1.700 | 400 | -1.30(-43.33%) |
| Jan 03, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 850 | -0.24(-7.41%) |
| Jan 02, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.25(+8.36%) |
| Dec 28, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.04(+1.36%) | |
| Dec 27, 2018 | 2.950 | 2.950 | 2.950 | 2.950 | 300 | -0.04(-1.34%) |
| Dec 26, 2018 | 2.750 | 2.990 | 2.750 | 2.990 | 876 | +0.24(+8.73%) |
| Dec 24, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
| Dec 21, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.00(+0.00%) |
| Dec 20, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.25(+10.00%) |
| Dec 19, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) |
| Dec 18, 2018 | 3.200 | 3.200 | 1.750 | 2.500 | 876 | +0.14(+5.93%) |
| Dec 17, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 100 | +0.05(+2.16%) |
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.
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.