Bright Mountain Media, Inc. (BMTM)
OTCMKTS · Delayed Price · Currency is USD
0.0056
0.00 (0.00%)
Sep 3, 2026, 4:00 PM EST
Bright Mountain Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 5,000 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.17% | 229,166 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.58% | 204,477 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.79% | 30,000 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 30,000 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,000 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.60% | 11,456 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 231 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.81% | 2,107 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,333 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,044 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.47% | 6,598 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.76% | 3,701 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.60% | 415 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 1,000 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.12% | 34,934 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.25% | 5,000 |
| 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 |