Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.