Bright Mountain Media, Inc. (BMTM)
OTCMKTS · Delayed Price · Currency is USD
0.00755
0.00 (0.00%)
Jul 1, 2026, 4:00 PM EST
Bright Mountain Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.84% | 7,101 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.61% | 301 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.43% | 20,000 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.90% | 19,400 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.43% | 7,500 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.84% | 37,500 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.88% | 5,000 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.19% | 109,172 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 150,974 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.33% | 134,844 |
| Jun 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 20.00% | 395,467 |
| Jun 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -25.93% | 763,823 |
| Jun 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 237.50% | 2,117,979 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.98% | 20,000 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.12% | 964 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 2,000 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.86% | 110,000 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -26.32% | 10,818 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.75% | 500 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.00% | 7,625 |
| Mar 24, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,148,916 |
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,409 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,010 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 35.14% | 537,125 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.85% | 290,500 |
| Feb 11, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 30.00% | 114,600 |
| Feb 10, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -16.67% | 2,974,796 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -15.79% | 538,600 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,429 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.72% | 234,670 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,500 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.25% | 15,625 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,000 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.98% | 145,000 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.41% | 397,325 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.50% | 423,125 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.12% | 265,825 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.53% | 70,000 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.08% | 100,000 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.26% | 215,750 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 170,000 |