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