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