Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 4.000 | 4.350 | 4.000 | 4.350 | 2,855 | +1.25(+40.32%) |
| Aug 28, 2020 | 3.100 | 4.150 | 3.050 | 3.100 | 1,600 | -1.10(-26.19%) |
| Aug 27, 2020 | 4.500 | 4.500 | 4.200 | 4.200 | 338 | -0.30(-6.67%) |
| Aug 26, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
| Aug 25, 2020 | 4.150 | 4.500 | 4.150 | 4.500 | 200 | -0.25(-5.26%) |
| Aug 24, 2020 | 4.500 | 4.750 | 4.500 | 4.750 | 1,414 | +0.50(+11.76%) |
| Aug 21, 2020 | 4.400 | 4.400 | 4.250 | 4.250 | 900 | +0.09(+2.10%) |
| Aug 19, 2020 | 4.162 | 4.162 | 4.162 | 0 | +1.16(+38.75%) | |
| Aug 18, 2020 | 4.400 | 4.400 | 3.000 | 3.000 | 1,445 | -1.45(-32.58%) |
| Aug 14, 2020 | 4.450 | 4.450 | 4.450 | 0 | -0.05(-1.11%) | |
| Aug 13, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 280 | +1.50(+50.00%) |
| Aug 12, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 1,992 | -1.50(-33.33%) |
| Aug 11, 2020 | 3.250 | 4.500 | 3.250 | 4.500 | 1,624 | +0.55(+13.92%) |
| Aug 10, 2020 | 3.500 | 3.950 | 3.500 | 3.950 | 3,200 | +0.05(+1.28%) |
| Aug 07, 2020 | 4.000 | 4.000 | 3.900 | 3.900 | 600 | -0.10(-2.50%) |
| Aug 06, 2020 | 3.980 | 4.000 | 3.980 | 4.000 | 2,220 | +1.25(+45.45%) |
| Aug 05, 2020 | 3.750 | 3.750 | 2.750 | 2.750 | 751 | -1.25(-31.25%) |
| Aug 04, 2020 | 2.300 | 4.000 | 2.300 | 4.000 | 2,250 | +1.90(+90.48%) |
| Aug 03, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 120 | +0.00(+0.00%) |
| Jul 31, 2020 | 2.100 | 2.100 | 2.100 | 50 | +0.00(+0.00%) | |
| Jul 30, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 250 | +0.00(+0.00%) |
| Jul 29, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.00(+0.00%) |
| Jul 27, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.00(+0.00%) |
| Jul 22, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 2.100 | 2.100 | 2.000 | 2.100 | 900 | +0.00(+0.00%) |
| Jul 15, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Jul 14, 2020 | 2.100 | 2.100 | 2.000 | 2.000 | 1,100 | -0.10(-4.76%) |
| Jul 13, 2020 | 2.000 | 2.100 | 2.000 | 2.100 | 2,225 | +0.10(+5.00%) |
| Jul 10, 2020 | 2.100 | 2.100 | 2.000 | 2.000 | 2,900 | -0.10(-4.76%) |
| Jul 09, 2020 | 2.100 | 2.100 | 2.100 | 2 | +0.00(+0.00%) | |
| Jul 08, 2020 | 2.000 | 2.100 | 1.700 | 2.100 | 3,100 | +0.10(+5.00%) |
| Jul 07, 2020 | 2.000 | 2.000 | 0.7000 | 2.000 | 4,650 | +0.30(+17.65%) |
| Jul 06, 2020 | 2.000 | 2.000 | 0.6500 | 1.700 | 2,213 | +0.00(+0.00%) |
| Jul 02, 2020 | 1.700 | 2.000 | 1.700 | 1.700 | 5,600 | +0.00(+0.00%) |
| Jul 01, 2020 | 1.500 | 1.700 | 1.500 | 1.700 | 1,869 | +0.20(+13.33%) |
| Jun 29, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
| Jun 22, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 302 | -0.10(-6.67%) |
| Jun 19, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
| Jun 18, 2020 | 1.500 | 1.500 | 1.500 | 10 | +0.00(+0.00%) | |
| Jun 17, 2020 | 0.6000 | 1.500 | 0.6000 | 1.500 | 400 | +0.00(+0.00%) |
| Jun 16, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 1,338 | +0.00(+0.00%) |
| Jun 15, 2020 | 1.500 | 1.600 | 1.500 | 1.500 | 725 | -0.10(-6.25%) |
| Jun 12, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 400 | +1.07(+204.65%) |
| Jun 11, 2020 | 1.600 | 1.600 | 0.5252 | 0.5252 | 1,200 | -1.07(-67.18%) |
| Jun 10, 2020 | 1.600 | 1.600 | 1.600 | 50 | +0.00(+0.00%) | |
| Jun 09, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 1,280 | +0.00(+0.00%) |
| Jun 08, 2020 | 1.600 | 1.600 | 1.600 | 50 | +0.00(+0.00%) | |
| Jun 05, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.00(+0.00%) |
| Jun 04, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
| Jun 03, 2020 | 1.490 | 1.600 | 1.490 | 1.600 | 950 | +0.11(+7.38%) |
| Jun 02, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | +0.00(+0.00%) |
| Jun 01, 2020 | 1.000 | 1.490 | 1.000 | 1.490 | 1,553 | -0.20(-11.83%) |
| May 26, 2020 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| May 18, 2020 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.59%) | |
| May 15, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
| May 08, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| May 05, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
| May 01, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 30, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 250 | +0.00(+0.00%) |
| Apr 28, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 1.690 | 1.700 | 1.690 | 1.700 | 1,200 | +0.00(+0.00%) |
| Apr 07, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.21(+14.09%) |
| Mar 30, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 200 | -0.01(-0.67%) |
| Mar 24, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.11(+7.91%) | |
| Mar 23, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 400 | +0.00(+0.00%) |
| Mar 20, 2020 | 1.000 | 1.390 | 1.000 | 1.390 | 2,100 | +0.26(+23.56%) |
| Mar 19, 2020 | 1.400 | 1.400 | 1.000 | 1.125 | 300 | +0.07(+7.14%) |
| Mar 18, 2020 | 1.250 | 1.250 | 1.050 | 1.050 | 200 | -0.64(-37.87%) |
| Mar 02, 2020 | 1.690 | 1.690 | 1.690 | 0 | +0.13(+8.33%) | |
| Feb 28, 2020 | 1.260 | 1.560 | 1.250 | 1.560 | 1,600 | -0.14(-8.24%) |
| Feb 24, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.01%) | |
| Feb 20, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.00(-0.01%) | |
| Feb 19, 2020 | 1.300 | 1.700 | 1.300 | 1.700 | 1,100 | -0.18(-9.57%) |
| Feb 12, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.53%) | |
| Feb 06, 2020 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 1.900 | 1.900 | 1.890 | 1.890 | 10,000 | -0.01(-0.53%) |
| Jan 29, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 1.900 | 1.980 | 1.900 | 1.900 | 10,582 | +0.00(+0.00%) |
| Jan 27, 2020 | 1.250 | 1.900 | 1.250 | 1.900 | 600 | +0.00(+0.00%) |
| Jan 21, 2020 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Jan 13, 2020 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | -0.05(-2.50%) |
| Jan 08, 2020 | 2.000 | 2.000 | 2.000 | 0 | -0.25(-11.11%) | |
| Jan 06, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.25(+12.50%) | |
| Jan 03, 2020 | 1.950 | 2.000 | 1.950 | 2.000 | 300 | +0.05(+2.56%) |
| Jan 02, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.00(+0.00%) |
| Dec 31, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.00(+0.00%) |
| Dec 30, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | -0.05(-2.50%) |
| Dec 27, 2019 | 2.200 | 2.200 | 1.800 | 2.000 | 1,000 | -0.25(-11.11%) |
| Dec 26, 2019 | 2.000 | 2.250 | 1.850 | 2.250 | 950 | +0.25(+12.50%) |
| Dec 24, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.24(+13.64%) |
| Dec 23, 2019 | 1.050 | 1.760 | 1.050 | 1.760 | 900 | +0.26(+17.33%) |
| Dec 20, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 300 | +0.45(+42.86%) |
| Dec 19, 2019 | 1.050 | 1.050 | 1.050 | 1.050 | 200 | -0.55(-34.38%) |
| Dec 10, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.10(+6.67%) | |
| Dec 09, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.25(-14.29%) |
| Dec 05, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.74(+73.27%) |
| 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%) |
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.