Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2580 +0.0011 (+0.43%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9231 0.9594 0.9003 0.9416 210,170 +0.01(+1.44%)
Mar 30, 2023 0.9500 0.9500 0.9190 0.9282 163,723 -0.03(-3.31%)
Mar 29, 2023 0.9323 0.9600 0.9200 0.9600 153,568 +0.01(+0.96%)
Mar 28, 2023 0.9600 0.9700 0.9300 0.9509 246,766 -0.01(-0.95%)
Mar 27, 2023 0.9600 0.9800 0.9400 0.9600 384,254 -0.01(-1.03%)
Mar 24, 2023 0.9300 0.9700 0.9200 0.9700 486,330 +0.05(+5.45%)
Mar 23, 2023 0.9600 0.9800 0.9000 0.9199 746,762 +0.03(+2.79%)
Mar 22, 2023 0.9270 0.9400 0.8724 0.8949 297,403 -0.02(-1.91%)
Mar 21, 2023 0.9124 0.9605 0.8900 0.9123 545,682 -0.00(-0.01%)
Mar 20, 2023 0.9400 0.9607 0.8901 0.9124 1,444,037 -0.03(-2.93%)
Mar 17, 2023 0.7395 0.9525 0.7395 0.9399 1,322,618 +0.14(+17.53%)
Mar 16, 2023 0.7100 0.8000 0.7000 0.7997 462,047 +0.07(+9.61%)
Mar 15, 2023 0.6800 0.7800 0.6701 0.7296 713,522 -0.05(-6.46%)
Mar 14, 2023 0.6700 0.7900 0.6700 0.7800 1,080,011 +0.11(+15.81%)
Mar 13, 2023 0.7600 0.7900 0.6706 0.6735 821,894 -0.11(-14.21%)
Mar 10, 2023 0.8400 0.8799 0.7612 0.7851 567,717 -0.06(-7.64%)
Mar 09, 2023 0.8900 0.9000 0.8500 0.8500 308,244 -0.05(-5.56%)
Mar 08, 2023 0.8672 0.9100 0.8500 0.9000 288,389 +0.03(+4.02%)
Mar 07, 2023 0.8800 0.9082 0.8500 0.8652 344,536 -0.03(-3.87%)
Mar 06, 2023 0.9100 0.9200 0.8700 0.9000 466,757 -0.02(-2.17%)
Mar 03, 2023 0.9399 0.9400 0.8850 0.9200 659,881 -0.04(-4.14%)
Mar 02, 2023 0.9200 1.130 0.9100 0.9597 2,423,498 +0.03(+3.19%)
Mar 01, 2023 0.8900 0.9499 0.8500 0.9300 799,893 +0.05(+5.38%)
Feb 28, 2023 0.8200 0.8900 0.7900 0.8825 1,236,803 +0.08(+9.76%)
Feb 27, 2023 0.8000 0.8400 0.7936 0.8040 259,967 -0.01(-0.67%)
Feb 24, 2023 0.8500 0.8500 0.7800 0.8094 374,485 -0.03(-3.63%)
Feb 23, 2023 0.8419 0.8419 0.7500 0.8399 595,642 -0.00(-0.25%)
Feb 22, 2023 0.9200 0.9500 0.8300 0.8420 1,032,315 -0.09(-9.46%)
Feb 21, 2023 0.9400 0.9887 0.9300 0.9300 489,001 -0.05(-5.10%)
Feb 17, 2023 0.9984 1.020 0.9601 0.9800 527,190 -0.06(-5.77%)
Feb 16, 2023 1.020 1.050 0.9901 1.040 902,199 -0.02(-1.89%)
Feb 15, 2023 0.9400 1.080 0.9200 1.060 1,065,569 +0.08(+8.24%)
Feb 14, 2023 1.020 1.030 0.9511 0.9793 879,118 -0.09(-8.48%)
Feb 13, 2023 0.9500 1.090 0.9000 1.070 2,354,785 +0.07(+7.00%)
Feb 10, 2023 0.8100 1.038 0.8100 1.000 3,455,048 +0.11(+12.03%)
Feb 09, 2023 1.020 1.039 0.8752 0.8926 2,207,183 -0.14(-13.34%)
Feb 08, 2023 1.010 1.079 0.9901 1.030 2,349,143 -0.08(-7.21%)
Feb 07, 2023 1.110 1.129 1.050 1.110 3,482,194 -0.07(-5.93%)
Feb 06, 2023 1.250 1.250 1.130 1.180 7,032,743 -0.09(-7.09%)
Feb 03, 2023 1.230 1.490 1.150 1.270 43,152,668 +0.21(+19.81%)
Feb 02, 2023 1.220 1.260 1.010 1.060 21,210,392 -0.36(-25.35%)
Feb 01, 2023 0.9200 1.880 0.6500 1.420 141,678,624 +0.90(+171.77%)
Jan 31, 2023 0.5400 0.5400 0.5100 0.5225 150,217 -0.01(-1.42%)
Jan 30, 2023 0.5200 0.5500 0.5161 0.5300 365,726 +0.03(+4.95%)
Jan 27, 2023 0.5175 0.5313 0.5000 0.5050 702,355 -0.01(-1.12%)
Jan 26, 2023 0.5200 0.5200 0.4921 0.5107 187,395 -0.00(-0.93%)
Jan 25, 2023 0.5177 0.5255 0.5000 0.5155 176,140 +0.01(+2.69%)
Jan 24, 2023 0.5100 0.5285 0.4920 0.5020 255,090 -0.01(-1.38%)
Jan 23, 2023 0.5200 0.5260 0.5000 0.5090 280,955 -0.01(-1.93%)
Jan 20, 2023 0.5300 0.5700 0.4900 0.5190 718,261 +0.02(+3.80%)
Jan 19, 2023 0.5400 0.5490 0.4870 0.5000 213,123 -0.04(-7.39%)
Jan 18, 2023 0.5500 0.5600 0.5148 0.5399 420,363 +0.01(+1.87%)
Jan 17, 2023 0.4900 0.5400 0.4750 0.5300 405,637 +0.04(+7.07%)
Jan 13, 2023 0.4800 0.5000 0.4800 0.4950 275,273 +0.02(+4.96%)
Jan 12, 2023 0.4750 0.4800 0.4600 0.4716 127,667 +0.01(+2.08%)
Jan 11, 2023 0.4750 0.4849 0.4610 0.4620 134,289 -0.02(-3.75%)
Jan 10, 2023 0.4607 0.4830 0.4451 0.4800 132,919 +0.01(+1.05%)
Jan 09, 2023 0.4830 0.4830 0.4406 0.4750 223,812 +0.01(+3.26%)
Jan 06, 2023 0.4973 0.4973 0.4600 0.4600 193,197 -0.03(-6.33%)
Jan 05, 2023 0.5100 0.5200 0.4859 0.4911 167,456 -0.02(-3.71%)
Jan 04, 2023 0.4797 0.5283 0.4791 0.5100 219,103 +0.02(+4.25%)
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.