BMTM - Bright Mountain Media, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20201.88001.88001.88001.88001.8800-
Feb 13, 20201.88001.88001.88001.88001.8800-
Feb 12, 20201.88001.88001.88001.88001.8800100
Feb 11, 20201.89001.89001.89001.89001.8900-
Feb 10, 20201.89001.89001.89001.89001.8900-
Feb 07, 20201.89001.89001.89001.89001.8900-
Feb 06, 20201.76001.89001.76001.89001.8900300
Feb 05, 20201.90001.90001.89001.89001.890010,000
Feb 04, 20201.90001.90001.90001.90001.9000-
Feb 03, 20201.90001.90001.90001.90001.9000-
Jan 31, 20201.90001.90001.90001.90001.9000-
Jan 30, 20201.90001.90001.90001.90001.9000-
Jan 29, 20201.90001.90001.90001.90001.9000100
Jan 28, 20201.90001.98001.90001.90001.900010,600
Jan 27, 20201.25001.90001.25001.90001.9000600
Jan 24, 20201.90001.90001.90001.90001.9000-
Jan 23, 20201.90001.90001.90001.90001.9000-
Jan 22, 20201.90001.90001.90001.90001.9000-
Jan 21, 20201.90001.90001.90001.90001.9000200
Jan 17, 20201.95001.95001.95001.95001.9500-
Jan 16, 20201.95001.95001.95001.95001.9500-
Jan 15, 20201.95001.95001.95001.95001.9500-
Jan 14, 20201.95001.95001.95001.95001.9500-
Jan 13, 20201.95001.95001.95001.95001.9500-
Jan 10, 20201.95001.95001.95001.95001.9500100
Jan 09, 20202.00002.00002.00002.00002.0000-
Jan 08, 20201.95002.00001.95002.00002.0000400
Jan 07, 20202.25002.25002.25002.25002.2500-
Jan 06, 20202.25002.25002.25002.25002.2500200
Jan 03, 20201.95002.00001.95002.00002.0000300
Jan 02, 20201.95001.95001.95001.95001.9500200
Dec 31, 20191.95001.95001.95001.95001.9500100
Dec 30, 20191.95001.95001.95001.95001.9500100
Dec 27, 20192.20002.20001.80002.00002.00001,000
Dec 26, 20192.00002.25001.85002.25002.25001,000
Dec 24, 20192.00002.00002.00002.00002.0000200
Dec 23, 20191.05001.76001.05001.76001.7600900
Dec 20, 20191.50001.50001.50001.50001.5000300
Dec 19, 20191.05001.05001.05001.05001.0500200
Dec 18, 20191.60001.60001.60001.60001.6000-
Dec 17, 20191.60001.60001.60001.60001.6000-
Dec 16, 20191.60001.60001.60001.60001.6000-
Dec 13, 20191.60001.60001.60001.60001.6000-
Dec 12, 20191.60001.60001.60001.60001.6000-
Dec 11, 20191.60001.60001.60001.60001.6000-
Dec 10, 20191.60001.60001.60001.60001.6000200
Dec 09, 20191.50001.50001.50001.50001.5000100
Dec 06, 20191.01001.01001.01001.01001.0100-
Dec 05, 20191.01001.01001.01001.01001.0100-
Dec 04, 20191.01001.01001.01001.01001.0100-
Dec 03, 20191.01001.01001.01001.01001.0100100
Dec 02, 20191.01001.01001.01001.01001.0100100
Nov 29, 20191.76001.76001.01001.01001.0100400
Nov 27, 20191.62001.74001.62001.74001.74007,100
Nov 26, 20191.62001.62001.62001.62001.6200200
Nov 25, 20191.62001.62001.62001.62001.6200-
Nov 22, 20191.62001.62001.62001.62001.6200600
Nov 21, 20191.62001.62001.62001.62001.6200-
Nov 20, 20191.25001.62001.25001.62001.6200300
Nov 19, 20191.62001.62001.62001.62001.6200200
Nov 18, 20191.64001.64001.64001.64001.6400-
Nov 15, 20191.64001.64001.64001.64001.6400200
Nov 14, 20191.64001.64001.64001.64001.6400-
Nov 13, 20191.64001.64001.64001.64001.6400-
Nov 12, 20191.64001.64001.64001.64001.6400-
Nov 11, 20191.64001.64001.64001.64001.6400-
Nov 08, 20191.64001.64001.64001.64001.6400-
Nov 07, 20191.64001.64001.64001.64001.6400-
Nov 06, 20191.64001.64001.64001.64001.6400100
Nov 05, 20191.65001.65001.65001.65001.6500200
Nov 04, 20191.65001.65001.25001.25001.25006,000
Nov 01, 20191.50001.50001.50001.50001.5000-
Oct 31, 20191.50001.50001.50001.50001.5000-
Oct 30, 20191.50001.50001.50001.50001.5000-
Oct 29, 20191.50001.50001.50001.50001.5000-
Oct 28, 20191.50001.50001.50001.50001.5000-
Oct 25, 20191.50001.50001.50001.50001.5000100
Oct 24, 20191.50001.50001.50001.50001.5000-
Oct 23, 20191.50001.50001.50001.50001.5000-
Oct 22, 20191.50001.50001.50001.50001.5000100
Oct 21, 20191.50001.50001.50001.50001.5000-
Oct 18, 20191.50001.50001.50001.50001.5000600
Oct 17, 20191.50001.50001.50001.50001.5000-
Oct 16, 20191.50001.50001.50001.50001.5000-
Oct 15, 20191.50001.50001.50001.50001.5000-
Oct 14, 20191.50001.50001.50001.50001.5000-
Oct 11, 20191.70001.70001.50001.50001.5000200
Oct 10, 20191.70001.70001.70001.70001.7000-
Oct 09, 20191.70001.70001.70001.70001.7000-
Oct 08, 20191.70001.70001.70001.70001.7000300
Oct 07, 20191.70001.70001.70001.70001.7000-
Oct 04, 20191.70001.70001.70001.70001.7000-
Oct 03, 20191.70001.70001.70001.70001.7000-
Oct 02, 20191.70001.70001.70001.70001.7000-
Oct 01, 20191.70001.70001.70001.70001.7000-
Sep 30, 20191.70001.70001.70001.70001.7000400
Sep 27, 20191.70001.70001.70001.70001.7000-
Sep 26, 20191.70001.70001.70001.70001.7000-
Sep 25, 20191.70001.70001.70001.70001.7000-
Sep 24, 20191.70001.70001.70001.70001.7000100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...