Bright Mountain Media Inc (OP: BMTM )

0.0540 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.