Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2451 -0.0118 (-4.59%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.150 1.190 1.120 1.130 559,837 +0.02(+1.80%)
May 05, 2023 1.200 1.200 1.080 1.110 1,278,059 -0.06(-5.13%)
May 04, 2023 1.200 1.280 1.140 1.170 1,026,142 +0.04(+3.54%)
May 03, 2023 1.510 1.510 1.080 1.130 1,652,714 -0.25(-18.12%)
May 02, 2023 1.600 1.650 1.370 1.380 2,012,239 -0.17(-10.97%)
May 01, 2023 1.520 1.810 1.450 1.550 4,466,170 +0.10(+6.90%)
Apr 28, 2023 1.390 1.520 1.390 1.450 1,233,870 +0.05(+3.57%)
Apr 27, 2023 1.350 1.440 1.320 1.400 568,330 +0.10(+7.69%)
Apr 26, 2023 1.290 1.360 1.220 1.300 309,760 +0.02(+1.56%)
Apr 25, 2023 1.280 1.340 1.240 1.280 478,281 -0.04(-3.03%)
Apr 24, 2023 1.360 1.399 1.300 1.320 519,813 -0.06(-4.35%)
Apr 21, 2023 1.370 1.440 1.330 1.380 437,115 +0.00(+0.00%)
Apr 20, 2023 1.510 1.510 1.380 1.380 480,080 -0.13(-8.61%)
Apr 19, 2023 1.360 1.550 1.350 1.510 1,216,991 +0.09(+6.34%)
Apr 18, 2023 1.380 1.440 1.220 1.420 1,983,004 -0.02(-1.39%)
Apr 17, 2023 1.610 1.710 1.410 1.440 2,389,572 -0.11(-7.10%)
Apr 14, 2023 1.370 1.630 1.290 1.550 3,807,864 +0.18(+13.14%)
Apr 13, 2023 1.230 1.500 1.190 1.370 1,891,413 +0.16(+13.22%)
Apr 12, 2023 1.140 1.240 1.120 1.210 1,077,869 +0.08(+7.08%)
Apr 11, 2023 1.160 1.170 1.100 1.130 479,827 -0.04(-3.42%)
Apr 10, 2023 1.040 1.170 1.020 1.170 789,020 +0.09(+8.33%)
Apr 06, 2023 1.050 1.080 1.010 1.080 288,875 +0.03(+2.86%)
Apr 05, 2023 1.000 1.070 0.9990 1.050 524,983 +0.05(+5.00%)
Apr 04, 2023 1.120 1.130 1.000 1.000 709,039 -0.11(-9.91%)
Apr 03, 2023 0.9500 1.120 0.9300 1.110 1,431,752 +0.17(+17.88%)
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%)
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.