Skip to main content
Bright Green Corporation (BGXX)
OTCMKTS · Delayed Price · Currency is USD
0.0801
+0.0001 (0.13%)
Nov 22, 2024, 4:00 PM EST

Bright Green Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20240.070.090.070.080.08-5.99%44,346
Nov 20, 20240.080.090.070.090.096.37%131,839
Nov 19, 20240.070.090.070.080.08-117,265
Nov 18, 20240.070.090.070.080.082.56%35,503
Nov 15, 20240.080.090.070.080.08-2.50%124,649
Nov 14, 20240.070.090.070.080.0814.29%139,786
Nov 13, 20240.070.090.070.070.07-12.50%124,803
Nov 12, 20240.080.090.070.080.08-242,784
Nov 11, 20240.060.080.060.080.0811.50%182,461
Nov 8, 20240.070.080.070.070.07-5.59%134,319
Nov 7, 20240.090.090.080.080.08-14.61%128,299
Nov 6, 20240.100.100.070.090.09-9.23%452,523
Nov 5, 20240.130.130.090.100.10-21.56%241,634
Nov 4, 20240.130.140.120.130.13-3.85%115,964
Nov 1, 20240.130.140.120.130.13-5.39%41,061
Oct 31, 20240.140.140.140.140.140.42%37,506
Oct 30, 20240.130.140.130.140.14-0.49%26,873
Oct 29, 20240.130.140.130.140.140.90%34,062
Oct 28, 20240.130.140.120.140.144.83%237,152
Oct 25, 20240.130.140.120.130.13-0.84%64,857
Oct 24, 20240.150.150.120.130.13-7.02%67,537
Oct 23, 20240.130.150.130.140.140.64%9,716
Oct 22, 20240.140.150.120.140.140.07%355,318
Oct 21, 20240.140.150.140.140.14-218,329
Oct 18, 20240.130.150.130.140.145.18%64,279
Oct 17, 20240.200.200.130.130.13-31.74%830,868
Oct 16, 20240.200.210.160.200.208.64%717,750
Oct 15, 20240.140.250.140.180.1832.96%1,465,309
Oct 14, 20240.150.150.130.140.143.05%194,013
Oct 11, 20240.130.150.120.130.139.17%631,250
Oct 10, 20240.100.140.100.120.1219.88%574,309
Oct 9, 20240.070.130.070.100.1061.32%1,713,736
Oct 8, 20240.060.070.060.060.0620.49%970,428
Oct 7, 20240.050.060.040.050.0539.19%1,218,390
Oct 4, 20240.040.040.040.040.04-0.27%72,132
Oct 3, 20240.040.040.040.040.040.13%121,184
Oct 2, 20240.040.040.040.040.04-3.14%84,303
Oct 1, 20240.040.040.040.040.04-2.00%164,722
Sep 30, 20240.040.040.040.040.041.38%762,040
Sep 27, 20240.050.050.030.040.04-28.57%3,304,803
Sep 26, 20240.050.050.050.050.055.69%164,258
Sep 25, 20240.050.050.050.050.05-3.77%231,826
Sep 24, 20240.050.060.050.050.05-937,632
Sep 23, 20240.040.050.040.050.0544.41%2,314,786
Sep 20, 20240.070.070.040.040.04-49.45%3,691,430
Sep 19, 20240.150.150.050.070.07-50.98%4,903,582
Sep 18, 20240.190.200.140.150.15-22.01%2,558,512
Sep 17, 20240.210.210.180.190.19-2.91%525,858
Sep 16, 20240.200.210.200.200.20-1.51%217,510
Sep 13, 20240.220.220.190.200.20-2.65%652,922
Sep 12, 20240.220.220.200.200.20-1.97%216,701
Sep 11, 20240.200.220.190.210.219.93%553,389
Sep 10, 20240.190.190.180.190.19-0.11%357,843
Sep 9, 20240.190.200.180.190.191.23%216,872
Sep 6, 20240.210.210.180.190.19-6.40%419,651
Sep 5, 20240.210.210.200.200.201.52%268,044
Sep 4, 20240.210.210.190.200.20-1.94%393,478
Sep 3, 20240.230.230.200.200.20-11.54%628,572
Aug 30, 20240.230.240.220.230.23-3.28%227,435
Aug 29, 20240.220.240.220.230.235.86%410,145
Aug 28, 20240.220.230.220.220.22-0.89%170,527
Aug 27, 20240.230.230.210.220.220.36%468,334
Aug 26, 20240.240.240.220.220.22-8.98%507,161
Aug 23, 20240.230.260.230.250.258.41%1,228,466
Aug 22, 20240.230.230.220.230.231.76%374,205
Aug 21, 20240.240.330.210.220.22-8.15%7,571,411
Aug 20, 20240.250.260.230.240.24-6.06%484,175
Aug 19, 20240.260.260.240.260.268.65%266,077
Aug 16, 20240.240.240.230.240.24-0.04%153,028
Aug 15, 20240.240.250.230.240.24-0.96%187,410
Aug 14, 20240.250.250.230.240.24-5.04%209,488
Aug 13, 20240.230.250.230.250.257.46%316,314
Aug 12, 20240.240.250.230.230.23-3.10%272,025
Aug 9, 20240.240.270.230.240.242.54%897,952
Aug 8, 20240.230.240.230.240.243.78%1,257,029
Aug 7, 20240.240.240.230.230.23-4.05%116,213
Aug 6, 20240.230.240.220.240.247.14%95,720
Aug 5, 20240.220.230.210.220.22-5.15%154,795
Aug 2, 20240.230.240.220.230.23-0.34%153,446
Aug 1, 20240.250.250.230.230.23-6.40%294,064
Jul 31, 20240.250.250.240.250.250.16%315,963
Jul 30, 20240.230.250.230.250.2510.74%520,724
Jul 29, 20240.230.250.220.230.23-2.89%916,292
Jul 26, 20240.240.240.230.230.23-1.98%123,538
Jul 25, 20240.240.240.230.240.24-0.21%324,135
Jul 24, 20240.240.240.230.240.24-0.29%247,608
Jul 23, 20240.230.250.230.240.242.94%409,199
Jul 22, 20240.220.240.220.230.233.12%299,730
Jul 19, 20240.240.240.220.220.22-0.49%629,621
Jul 18, 20240.240.250.230.230.23-7.51%403,726
Jul 17, 20240.250.270.240.240.24-6.05%803,421
Jul 16, 20240.250.270.250.260.261.13%457,666
Jul 15, 20240.260.260.250.260.26-2.81%328,451
Jul 12, 20240.260.260.250.260.26-1.82%564,065
Jul 11, 20240.260.290.260.270.273.15%1,820,598
Jul 10, 20240.250.260.250.260.263.33%218,775
Jul 9, 20240.260.270.250.250.25-6.84%853,772
Jul 8, 20240.260.270.250.270.273.05%566,094
Jul 5, 20240.260.270.250.260.260.23%617,292
Jul 3, 20240.280.280.260.260.26-0.30%296,429