Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2455 -0.0114 (-4.44%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3505 0.3778 0.3505 0.3642 124,715 -0.00(-0.44%)
Oct 30, 2023 0.3623 0.3797 0.3595 0.3658 152,517 +0.01(+2.15%)
Oct 27, 2023 0.3675 0.3887 0.3468 0.3581 182,595 -0.01(-1.97%)
Oct 26, 2023 0.3970 0.3978 0.3600 0.3653 161,873 -0.01(-3.05%)
Oct 25, 2023 0.3808 0.4283 0.3725 0.3768 188,176 -0.01(-1.59%)
Oct 24, 2023 0.4097 0.4300 0.3800 0.3829 286,279 -0.03(-7.73%)
Oct 23, 2023 0.3591 0.4380 0.3590 0.4150 856,656 +0.06(+17.43%)
Oct 20, 2023 0.3623 0.3700 0.3300 0.3534 180,858 -0.01(-2.00%)
Oct 19, 2023 0.3230 0.3750 0.3230 0.3606 333,372 +0.03(+7.64%)
Oct 18, 2023 0.3500 0.3500 0.3267 0.3350 155,572 -0.00(-0.56%)
Oct 17, 2023 0.3514 0.3531 0.3200 0.3369 391,724 -0.01(-2.23%)
Oct 16, 2023 0.3487 0.3548 0.3400 0.3446 207,424 +0.00(+1.35%)
Oct 13, 2023 0.3437 0.3575 0.3330 0.3400 160,095 -0.01(-1.48%)
Oct 12, 2023 0.3434 0.3635 0.3401 0.3451 169,396 -0.01(-1.43%)
Oct 11, 2023 0.3514 0.3660 0.3410 0.3501 180,088 -0.01(-2.75%)
Oct 10, 2023 0.3534 0.3725 0.3493 0.3600 177,702 +0.01(+2.97%)
Oct 09, 2023 0.3600 0.3580 0.3415 0.3496 224,410 -0.01(-1.94%)
Oct 06, 2023 0.3468 0.3734 0.3400 0.3565 257,353 +0.01(+3.06%)
Oct 05, 2023 0.3700 0.3790 0.3321 0.3459 537,964 -0.02(-5.85%)
Oct 04, 2023 0.3749 0.3845 0.3649 0.3674 221,166 -0.02(-4.94%)
Oct 03, 2023 0.3680 0.3948 0.3650 0.3865 312,016 +0.02(+4.66%)
Oct 02, 2023 0.3900 0.3999 0.3659 0.3693 164,752 -0.03(-6.72%)
Sep 29, 2023 0.3884 0.4113 0.3884 0.3959 329,797 +0.01(+2.04%)
Sep 28, 2023 0.3900 0.3998 0.3556 0.3880 291,600 +0.01(+1.57%)
Sep 27, 2023 0.3647 0.4000 0.3508 0.3820 852,087 +0.03(+7.79%)
Sep 26, 2023 0.3419 0.3600 0.3419 0.3544 327,185 +0.01(+2.81%)
Sep 25, 2023 0.3381 0.3699 0.3447 0.3447 772,466 +0.01(+2.16%)
Sep 22, 2023 0.3800 0.3980 0.3333 0.3374 1,036,715 -0.05(-12.32%)
Sep 21, 2023 0.4000 0.4000 0.3800 0.3848 400,985 +0.00(+0.00%)
Sep 20, 2023 0.3800 0.3951 0.3760 0.3848 347,397 +0.01(+2.48%)
Sep 19, 2023 0.3800 0.3908 0.3701 0.3755 619,694 -0.01(-1.70%)
Sep 18, 2023 0.3900 0.3926 0.3701 0.3820 601,855 +0.00(+0.53%)
Sep 15, 2023 0.4265 0.4340 0.3800 0.3800 1,645,902 -0.03(-6.86%)
Sep 14, 2023 0.4177 0.4248 0.3950 0.4080 652,969 -0.00(-1.07%)
Sep 13, 2023 0.4536 0.4536 0.4102 0.4124 475,119 -0.01(-1.90%)
Sep 12, 2023 0.4595 0.4759 0.4124 0.4204 974,654 -0.04(-8.51%)
Sep 11, 2023 0.4036 0.4900 0.4036 0.4595 1,661,133 +0.06(+14.45%)
Sep 08, 2023 0.4300 0.4385 0.4000 0.4015 695,703 -0.03(-5.97%)
Sep 07, 2023 0.4390 0.4499 0.4213 0.4270 310,578 -0.00(-0.28%)
Sep 06, 2023 0.4790 0.4800 0.4212 0.4282 767,774 -0.05(-9.66%)
Sep 05, 2023 0.4622 0.6430 0.4500 0.4740 3,463,225 +0.01(+2.29%)
Sep 01, 2023 0.4875 0.5000 0.4510 0.4634 406,102 -0.00(-0.81%)
Aug 31, 2023 0.4800 0.5111 0.4600 0.4672 849,420 -0.01(-2.63%)
Aug 30, 2023 0.4411 0.5000 0.4320 0.4798 763,844 +0.04(+9.49%)
Aug 29, 2023 0.4819 0.5120 0.4300 0.4382 1,011,180 -0.07(-14.40%)
Aug 28, 2023 0.5790 0.5799 0.4522 0.5119 362,833 -0.05(-8.31%)
Aug 25, 2023 0.5500 0.5665 0.5136 0.5583 186,881 +0.01(+2.08%)
Aug 24, 2023 0.5272 0.5600 0.5272 0.5469 184,938 -0.01(-2.16%)
Aug 23, 2023 0.5566 0.5799 0.5000 0.5590 569,560 +0.02(+3.33%)
Aug 22, 2023 0.5800 0.5960 0.5384 0.5410 243,109 -0.04(-6.56%)
Aug 21, 2023 0.6573 0.6820 0.5750 0.5790 2,567,006 -0.08(-12.27%)
Aug 18, 2023 0.7001 0.7002 0.6430 0.6600 378,608 -0.02(-3.20%)
Aug 17, 2023 0.8400 0.8400 0.6801 0.6818 1,146,055 -0.13(-15.83%)
Aug 16, 2023 0.7500 0.9000 0.6955 0.8100 2,327,151 +0.06(+8.00%)
Aug 15, 2023 0.7010 0.7947 0.6742 0.7500 876,754 +0.04(+5.56%)
Aug 14, 2023 0.6510 0.8090 0.6500 0.7105 1,047,273 +0.02(+2.97%)
Aug 11, 2023 0.6700 0.6900 0.6500 0.6900 206,762 +0.00(+0.00%)
Aug 10, 2023 0.6300 0.6900 0.6300 0.6900 295,719 +0.06(+8.92%)
Aug 09, 2023 0.6600 0.6999 0.6300 0.6335 407,011 -0.06(-8.19%)
Aug 08, 2023 0.6901 0.6995 0.6600 0.6900 218,799 +0.00(+0.09%)
Aug 07, 2023 0.6800 0.7000 0.6700 0.6894 273,127 -0.00(-0.27%)
Aug 04, 2023 0.7000 0.7000 0.6800 0.6913 115,052 -0.01(-0.96%)
Aug 03, 2023 0.7000 0.7002 0.6930 0.6980 189,728 +0.00(+0.69%)
Aug 02, 2023 0.7100 0.7300 0.6841 0.6932 254,212 -0.03(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.