Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 04, 2018 | 2.310 | 2.310 | 2.310 | 0 | -0.34(-12.83%) | |
| Nov 30, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.05(-1.85%) | |
| Nov 29, 2018 | 2.100 | 3.250 | 2.100 | 2.700 | 4,300 | +0.60(+28.57%) |
| Nov 28, 2018 | 1.800 | 2.100 | 1.800 | 2.100 | 380 | +0.30(+16.67%) |
| Nov 27, 2018 | 2.500 | 2.900 | 1.800 | 1.800 | 7,723 | -0.70(-28.00%) |
| Nov 26, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 999 | +1.00(+66.67%) |
| Nov 23, 2018 | 2.000 | 2.000 | 1.500 | 1.500 | 400 | +0.70(+87.50%) |
| Nov 21, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+6.67%) | |
| Nov 19, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.14%) | |
| Nov 16, 2018 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | -0.05(-6.67%) |
| Nov 12, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.14%) | |
| Nov 09, 2018 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 2,300 | -0.05(-6.67%) |
| Nov 07, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.01%) | |
| Nov 05, 2018 | 0.7499 | 0.7499 | 0.7499 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 0.7499 | 0.7499 | 0.7499 | 0 | -0.00(-0.01%) | |
| Oct 22, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.02(-2.60%) | |
| Oct 19, 2018 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 4,800 | -0.01(-1.28%) |
| Oct 18, 2018 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,000 | -0.03(-3.69%) |
| Oct 16, 2018 | 0.8099 | 0.8099 | 0.8099 | 0.8099 | 2,500 | +0.00(+0.00%) |
| Oct 12, 2018 | 0.8099 | 0.8099 | 0.8099 | 0 | +0.16(+24.60%) | |
| Oct 11, 2018 | 0.8399 | 0.8399 | 0.6500 | 0.6500 | 3,113 | -0.05(-7.14%) |
| Oct 08, 2018 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 700 | +0.04(+6.06%) |
| Oct 03, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.09(-12.00%) | |
| Sep 19, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.03(+4.17%) | |
| Sep 18, 2018 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | 5,300 | +0.05(+7.46%) |
| Aug 31, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.03(-4.29%) | |
| Aug 30, 2018 | 0.5250 | 0.7000 | 0.4000 | 0.7000 | 3,100 | -0.02(-2.78%) |
| Aug 29, 2018 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | 6,500 | +0.00(+0.00%) |
| Jun 26, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.27(+60.00%) | |
| Jun 25, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | -0.27(-37.50%) |
| Jun 13, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.22(+44.00%) | |
| Jun 08, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.07(-13.04%) | |
| May 30, 2018 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.00(+0.00%) | |
| May 25, 2018 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.02(+4.55%) | |
| May 16, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
| May 09, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) |
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.