Bright Mountain Media, Inc. (BMTM)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
0.00 (0.00%)
Dec 27, 2024, 4:00 PM EST
Bright Mountain Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.45% | 10,000 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.71% | 20,000 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,750 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.21% | 1,900 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.40% | 20,000 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.09% | 225 |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.57% | 7,980 |
| Sep 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.05% | 5,760 |
| Sep 16, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -54.78% | 147,820 |
| Sep 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 117.80% | 3,000 |
| Sep 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -54.55% | 70,000 |
| Sep 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 103.33% | 3,000 |
| Sep 5, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -43.41% | 15,000 |
| Sep 4, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,100 |
| Sep 3, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 30, 2024 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -4.40% | 1,100 |
| Aug 29, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 27, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 26, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 22, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 21, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 20, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 75.44% | 14,432 |
| Aug 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20 |
| Aug 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |