Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2569 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.3400 0.3600 0.3230 0.3301 264,407 -0.02(-4.60%)
Dec 28, 2023 0.3800 0.3800 0.3460 0.3460 249,060 -0.02(-6.49%)
Dec 27, 2023 0.3300 0.3800 0.3207 0.3700 429,085 +0.04(+13.50%)
Dec 26, 2023 0.3357 0.3357 0.3000 0.3260 401,414 -0.01(-2.37%)
Dec 22, 2023 0.3500 0.3500 0.3224 0.3339 211,525 -0.01(-4.27%)
Dec 21, 2023 0.3500 0.3520 0.3250 0.3488 217,659 -0.00(-0.06%)
Dec 20, 2023 0.2965 0.3600 0.2900 0.3490 708,653 +0.04(+11.86%)
Dec 19, 2023 0.2700 0.3300 0.2500 0.3120 726,208 +0.04(+14.83%)
Dec 18, 2023 0.2403 0.2800 0.2400 0.2717 856,684 +0.03(+13.21%)
Dec 15, 2023 0.2600 0.2690 0.2400 0.2400 814,542 -0.01(-4.80%)
Dec 14, 2023 0.2500 0.2656 0.2411 0.2521 626,300 +0.00(+1.24%)
Dec 13, 2023 0.2600 0.2636 0.2235 0.2490 428,707 -0.00(-0.88%)
Dec 12, 2023 0.2663 0.2713 0.2500 0.2512 261,984 -0.01(-5.03%)
Dec 11, 2023 0.2770 0.2829 0.2638 0.2645 244,521 -0.02(-5.50%)
Dec 08, 2023 0.2747 0.2819 0.2721 0.2799 150,231 +0.00(+0.18%)
Dec 07, 2023 0.2730 0.2850 0.2720 0.2794 110,703 +0.00(+1.56%)
Dec 06, 2023 0.2912 0.2912 0.2721 0.2751 168,045 -0.01(-2.24%)
Dec 05, 2023 0.3004 0.3004 0.2718 0.2814 227,678 -0.01(-2.97%)
Dec 04, 2023 0.2855 0.3098 0.2817 0.2900 359,258 +0.01(+1.79%)
Dec 01, 2023 0.2743 0.2890 0.2743 0.2849 215,405 +0.01(+3.75%)
Nov 30, 2023 0.2917 0.2917 0.2721 0.2746 195,051 -0.00(-1.19%)
Nov 29, 2023 0.2953 0.2953 0.2759 0.2779 187,653 +0.01(+2.17%)
Nov 28, 2023 0.3018 0.3069 0.2720 0.2720 326,472 -0.03(-9.75%)
Nov 27, 2023 0.2965 0.3100 0.2963 0.3014 537,349 +0.00(+0.47%)
Nov 24, 2023 0.3088 0.3091 0.2920 0.3000 268,567 +0.00(+0.00%)
Nov 22, 2023 0.3000 0.3000 0.2866 0.3000 212,222 +0.00(+1.01%)
Nov 21, 2023 0.3050 0.3118 0.2900 0.2970 515,936 -0.02(-5.77%)
Nov 20, 2023 0.3107 0.3244 0.3050 0.3152 320,084 +0.01(+4.03%)
Nov 17, 2023 0.3428 0.3428 0.3020 0.3030 555,127 -0.03(-9.63%)
Nov 16, 2023 0.3914 0.3915 0.3210 0.3353 475,908 -0.06(-16.18%)
Nov 15, 2023 0.3200 0.4200 0.3020 0.4000 2,066,200 +0.08(+25.00%)
Nov 14, 2023 0.3100 0.3200 0.2968 0.3200 432,545 +0.01(+4.81%)
Nov 13, 2023 0.3200 0.3200 0.2910 0.3053 413,514 -0.01(-3.26%)
Nov 10, 2023 0.3300 0.3400 0.3002 0.3156 703,091 -0.01(-2.14%)
Nov 09, 2023 0.3400 0.3708 0.3130 0.3225 491,129 +0.00(+0.56%)
Nov 08, 2023 0.3687 0.3737 0.3187 0.3207 499,308 -0.04(-12.04%)
Nov 07, 2023 0.3800 0.3885 0.3530 0.3646 200,306 -0.01(-2.77%)
Nov 06, 2023 0.3946 0.3990 0.3700 0.3750 167,767 -0.02(-4.82%)
Nov 03, 2023 0.3824 0.3949 0.3775 0.3940 236,994 +0.01(+2.60%)
Nov 02, 2023 0.3648 0.3999 0.3560 0.3840 452,998 +0.03(+7.87%)
Nov 01, 2023 0.3648 0.3780 0.3560 0.3560 128,026 -0.01(-2.25%)
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%)
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.