Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.00(+0.00%) |
| Mar 30, 2021 | 2.000 | 2.000 | 2.000 | 5 | +0.00(+0.00%) | |
| Mar 22, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 1.760 | 2.000 | 1.600 | 2.000 | 4,186 | +0.00(+0.00%) |
| Mar 16, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 413 | +0.00(+0.00%) |
| Mar 15, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
| Mar 12, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 2,500 | +0.00(+0.00%) |
| Mar 11, 2021 | 2.150 | 2.150 | 2.000 | 2.000 | 950 | -0.20(-9.09%) |
| Mar 09, 2021 | 2.200 | 2.200 | 2.200 | 2.200 | 7,500 | -0.05(-2.22%) |
| Mar 08, 2021 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | -0.25(-10.00%) |
| Mar 05, 2021 | 2.500 | 2.500 | 2.500 | 5 | +0.00(+0.00%) | |
| Mar 02, 2021 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 2.500 | 2.500 | 2.500 | 2.500 | 19,640 | +0.00(+0.00%) |
| Feb 26, 2021 | 2.500 | 2.500 | 2.500 | 10 | +0.00(+0.00%) | |
| Feb 25, 2021 | 2.500 | 2.500 | 2.500 | 2.500 | 300 | -0.10(-3.85%) |
| Feb 24, 2021 | 2.600 | 2.700 | 2.600 | 2.600 | 390 | +0.15(+6.12%) |
| Feb 23, 2021 | 2.450 | 2.450 | 2.450 | 35 | +0.00(+0.00%) | |
| Feb 22, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 5,090 | +0.00(+0.00%) |
| Feb 19, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | -0.26(-9.59%) |
| Feb 11, 2021 | 2.710 | 2.710 | 2.710 | 0 | +0.21(+8.40%) | |
| Feb 10, 2021 | 2.500 | 2.500 | 2.500 | 50 | +0.00(+0.00%) | |
| Feb 08, 2021 | 2.500 | 2.500 | 2.500 | 0 | -0.10(-3.85%) | |
| Feb 05, 2021 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.00(+0.00%) |
| Feb 02, 2021 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 2.600 | 2.600 | 2.550 | 2.600 | 875 | +0.00(+0.00%) |
| Jan 28, 2021 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 2.600 | 2.600 | 2.600 | 2.600 | 506 | -0.10(-3.70%) |
| Jan 26, 2021 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | +0.00(+0.00%) |
| Jan 25, 2021 | 2.700 | 2.700 | 2.700 | 2.700 | 6,450 | -0.21(-7.22%) |
| Jan 22, 2021 | 2.910 | 2.910 | 2.910 | 56 | +0.00(+0.00%) | |
| Jan 20, 2021 | 2.910 | 2.910 | 2.910 | 0 | -0.08(-2.68%) | |
| Jan 15, 2021 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | +0.00(+0.00%) |
| Jan 13, 2021 | 2.990 | 2.990 | 2.990 | 15 | +0.00(+0.00%) | |
| Jan 12, 2021 | 2.800 | 2.990 | 2.800 | 2.990 | 600 | -0.06(-1.97%) |
| Jan 11, 2021 | 3.050 | 3.050 | 3.050 | 20 | +0.00(+0.00%) | |
| Jan 08, 2021 | 3.000 | 3.050 | 2.837 | 3.050 | 1,000 | +0.00(+0.00%) |
| Jan 07, 2021 | 3.080 | 3.080 | 2.200 | 3.050 | 1,400 | -0.04(-1.29%) |
| Jan 05, 2021 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 3.090 | 3.090 | 3.090 | 3.090 | 111 | +0.00(+0.00%) |
| Dec 30, 2020 | 3.090 | 3.090 | 3.090 | 0 | +0.94(+43.72%) | |
| Dec 29, 2020 | 2.200 | 2.200 | 2.150 | 2.150 | 1,000 | -1.04(-32.60%) |
| Dec 28, 2020 | 3.100 | 3.190 | 3.100 | 3.190 | 673 | +0.02(+0.63%) |
| Dec 24, 2020 | 3.170 | 3.170 | 3.170 | 1 | +0.00(+0.00%) | |
| Dec 23, 2020 | 3.170 | 3.170 | 2.200 | 3.170 | 725 | -0.02(-0.63%) |
| Dec 21, 2020 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 3.200 | 3.200 | 2.200 | 3.190 | 600 | -0.01(-0.31%) |
| Dec 17, 2020 | 3.200 | 3.200 | 3.200 | 1 | +0.00(+0.00%) | |
| Dec 16, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 307 | -0.05(-1.54%) |
| Dec 15, 2020 | 2.750 | 3.250 | 2.750 | 3.250 | 200 | +0.30(+10.17%) |
| Dec 11, 2020 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Dec 09, 2020 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
| Nov 30, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.50(+20.00%) | |
| Nov 27, 2020 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) | |
| Nov 25, 2020 | 2.500 | 2.500 | 2.500 | 31 | +0.00(+0.00%) | |
| Nov 24, 2020 | 2.510 | 2.510 | 2.500 | 2.500 | 475 | -0.40(-13.79%) |
| Nov 23, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.05(+1.75%) |
| Nov 20, 2020 | 2.755 | 2.850 | 2.755 | 2.850 | 300 | +0.10(+3.45%) |
| Nov 19, 2020 | 2.755 | 2.755 | 2.755 | 2.755 | 100 | -0.25(-8.17%) |
| Nov 17, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
| Nov 13, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 2.990 | 3.100 | 2.990 | 3.100 | 780 | +0.83(+36.56%) |
| Nov 10, 2020 | 2.270 | 2.270 | 2.270 | 0 | -0.83(-26.77%) | |
| Nov 09, 2020 | 3.200 | 3.200 | 3.100 | 3.100 | 1,000 | -0.15(-4.62%) |
| Nov 05, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 3.240 | 3.250 | 3.100 | 3.250 | 1,220 | +0.02(+0.62%) |
| Nov 03, 2020 | 3.230 | 3.240 | 3.230 | 3.230 | 1,000 | +0.01(+0.31%) |
| Nov 02, 2020 | 3.250 | 3.250 | 3.207 | 3.220 | 2,892 | -0.02(-0.62%) |
| Oct 30, 2020 | 3.240 | 3.240 | 3.240 | 3.240 | 500 | +0.02(+0.48%) |
| Oct 29, 2020 | 3.250 | 3.250 | 2.260 | 3.224 | 2,308 | -0.03(-0.79%) |
| Oct 27, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 3.250 | 3.250 | 3.232 | 3.250 | 1,000 | +0.00(+0.00%) |
| Oct 22, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.00(+0.00%) |
| Oct 19, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 3.250 | 3.250 | 3.250 | 25 | +0.00(+0.00%) | |
| Oct 13, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 1,360 | +0.00(+0.00%) |
| Oct 12, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
| Oct 09, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
| Oct 08, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | +0.00(+0.00%) |
| Oct 06, 2020 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
| Oct 02, 2020 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) | |
| Oct 01, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 170 | +0.00(+0.00%) |
| Sep 30, 2020 | 3.250 | 3.250 | 3.250 | 54 | +0.00(+0.00%) | |
| Sep 29, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.00(+0.00%) |
| Sep 25, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 250 | +0.00(+0.00%) |
| Sep 22, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.15(+4.84%) | |
| Sep 21, 2020 | 3.160 | 3.160 | 2.110 | 3.100 | 8,264 | -0.06(-1.90%) |
| Sep 18, 2020 | 3.130 | 3.290 | 2.110 | 3.160 | 3,600 | +0.06(+1.94%) |
| Sep 14, 2020 | 3.100 | 3.100 | 3.100 | 0 | -0.65(-17.33%) | |
| Sep 09, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 3.750 | 3.750 | 3.750 | 0 | -0.25(-6.25%) | |
| Sep 02, 2020 | 4.420 | 4.450 | 4.000 | 4.000 | 1,648 | -0.42(-9.50%) |
| Sep 01, 2020 | 4.490 | 4.490 | 4.420 | 4.420 | 1,200 | +0.07(+1.61%) |
| 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%) |
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.