Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brownie's Marine Group, Inc. (BWMG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0388+0.0020 (+5.43%)
At close: 03:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.03800.03880.03760.03880.038832,500
May 26, 20220.03680.03680.03680.03680.0368395
May 25, 20220.03800.03800.03300.03800.038016,107
May 24, 20220.03800.03800.03800.03800.0380-
May 23, 20220.03800.03800.03800.03800.0380500
May 20, 20220.03550.03550.03550.03550.0355100
May 19, 20220.03800.03800.03800.03800.0380-
May 18, 20220.03800.03800.03800.03800.03803,500
May 17, 20220.03800.03800.03800.03800.0380100
May 16, 20220.03250.03250.03250.03250.03251,540
May 13, 20220.03800.03800.03530.03530.035314,050
May 12, 20220.03540.03540.03250.03250.032535,003
May 11, 20220.03550.03840.03550.03840.038410,710
May 10, 20220.03880.03880.03810.03810.038195,337
May 09, 20220.03860.03860.03810.03810.0381229,016
May 06, 20220.03920.03920.03850.03850.038550,595
May 05, 20220.03850.03910.03850.03900.0390145,500
May 04, 20220.03900.03900.03850.03850.03853,408
May 03, 20220.03900.03900.03850.03900.039023,000
May 02, 20220.03800.04000.03800.04000.040015,763
Apr 29, 20220.03300.03900.03300.03890.038930,000
Apr 28, 20220.04040.04040.04040.04040.0404-
Apr 27, 20220.04040.04040.04040.04040.0404-
Apr 26, 20220.04050.04500.04000.04040.0404137,466
Apr 25, 20220.04500.04500.04500.04500.0450100
Apr 22, 20220.04150.04320.04150.04150.0415116,450
Apr 21, 20220.04250.04480.04250.04250.0425151,354
Apr 20, 20220.04350.04480.04320.04320.043253,800
Apr 19, 20220.04350.04350.04250.04250.042580,000
Apr 18, 20220.04350.04350.04340.04350.04355,834
Apr 14, 20220.04350.04350.04260.04350.043528,750
Apr 13, 20220.04250.04490.04250.04490.04493,600
Apr 12, 20220.04250.04250.04250.04250.042510,000
Apr 11, 20220.04500.04500.04500.04500.0450100
Apr 08, 20220.04500.04500.04060.04060.040623,578
Apr 07, 20220.04250.04250.04250.04250.042516,606
Apr 06, 20220.04100.04100.04100.04100.04105,800
Apr 05, 20220.04100.04100.04100.04100.0410-
Apr 04, 20220.04100.04100.04100.04100.0410500
Apr 01, 20220.04100.04100.04100.04100.041020,000
Mar 31, 20220.04100.04100.04100.04100.04101,000
Mar 30, 20220.04200.04200.04010.04010.040140,222
Mar 29, 20220.03950.04100.03950.04100.041043,328
Mar 28, 20220.03910.03910.03910.03910.0391-
Mar 25, 20220.03910.03910.03910.03910.0391-
Mar 24, 20220.03950.03950.03910.03910.039174,150
Mar 23, 20220.03930.03940.03930.03940.039415,000
Mar 22, 20220.03800.03940.03800.03940.0394350
Mar 21, 20220.03800.03940.03800.03940.0394980
Mar 18, 20220.03930.03940.03930.03940.039415,134
Mar 17, 20220.03940.03940.03940.03940.0394100
Mar 16, 20220.03860.03920.03860.03860.03867,300
Mar 15, 20220.04210.04210.03600.03860.0386240,542
Mar 14, 20220.04210.04210.04210.04210.04216,701
Mar 11, 20220.04380.04380.04380.04380.0438990
Mar 10, 20220.04380.04380.04380.04380.04382,103
Mar 09, 20220.04400.04400.04140.04200.042073,785
Mar 08, 20220.04550.04550.04550.04550.0455-
Mar 07, 20220.04100.04550.04100.04550.045535,762
Mar 04, 20220.04250.04250.04250.04250.0425-
Mar 03, 20220.04250.04250.04250.04250.0425-
Mar 02, 20220.04060.04290.04010.04250.042527,796
Mar 01, 20220.04500.04590.04100.04590.045942,024
Feb 28, 20220.04310.04700.04310.04700.047012,358
Feb 25, 20220.04310.04500.04310.04310.043176,493
Feb 24, 20220.04700.04700.04500.04700.047045,603
Feb 23, 20220.04500.04500.04500.04500.04503,619
Feb 22, 20220.04340.04340.04340.04340.043410,077
Feb 18, 20220.04900.05000.04250.04650.0465137,500
Feb 17, 20220.05200.05600.05200.05600.05601,450
Feb 16, 20220.04870.05900.04800.05600.0560464,175
Feb 15, 20220.04990.05510.04850.05000.0500446,079
Feb 14, 20220.04680.05000.04030.04490.0449455,898
Feb 11, 20220.03950.04500.03750.04500.0450272,892
Feb 10, 20220.04390.04690.04390.04500.045090,807
Feb 09, 20220.04030.04900.04000.04690.0469139,430
Feb 08, 20220.04000.04000.04000.04000.04005,625
Feb 07, 20220.03950.05200.03300.04100.0410242,987
Feb 04, 20220.04400.04400.03710.03860.038614,350
Feb 03, 20220.03320.03860.03320.03860.038635,263
Feb 02, 20220.02810.03400.02810.03400.034030,000
Feb 01, 20220.03300.03650.03300.03300.033035,147
Jan 31, 20220.02700.03300.02700.03300.0330189,538
Jan 28, 20220.03100.03100.03100.03100.03102,500
Jan 27, 20220.03000.03000.02850.02850.02852,100
Jan 26, 20220.02940.02940.02940.02940.0294-
Jan 25, 20220.03250.03250.02940.02940.029480,926
Jan 24, 20220.03450.03500.03000.03500.0350633,725
Jan 21, 20220.02650.03500.02650.03200.0320152,845
Jan 20, 20220.02600.03000.02510.02600.0260239,353
Jan 19, 20220.02650.02680.02650.02650.026513,102
Jan 18, 20220.02810.03000.02610.02750.0275208,477
Jan 14, 20220.03010.03090.02920.03090.030938,652
Jan 13, 20220.03120.03120.03010.03010.030120,715
Jan 12, 20220.02910.03010.02910.02920.029223,100
Jan 11, 20220.03060.03060.03000.03000.030030,000
Jan 10, 20220.03080.03080.03080.03080.03082,950
Jan 07, 20220.03080.03080.03080.03080.0308115
Jan 06, 20220.02800.03080.02650.02900.0290210,992
Jan 05, 20220.03400.03400.02100.03280.0328297,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement