Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2255 -0.0103 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.2310 0.2355 0.2105 0.2255 409,181 -0.01(-4.37%)
Apr 12, 2024 0.2500 0.2504 0.2300 0.2358 316,961 -0.00(-1.75%)
Apr 11, 2024 0.2542 0.2620 0.2300 0.2400 746,054 -0.01(-5.51%)
Apr 10, 2024 0.2506 0.2656 0.2500 0.2540 655,264 -0.00(-0.43%)
Apr 09, 2024 0.2600 0.2690 0.2520 0.2551 293,867 -0.01(-3.00%)
Apr 08, 2024 0.2630 0.2730 0.2526 0.2630 317,268 -0.00(-1.42%)
Apr 05, 2024 0.2600 0.2710 0.2510 0.2668 414,350 +0.01(+3.57%)
Apr 04, 2024 0.2500 0.2800 0.2500 0.2576 1,001,020 +0.01(+2.63%)
Apr 03, 2024 0.2603 0.2895 0.2475 0.2510 1,443,682 -0.01(-3.57%)
Apr 02, 2024 0.2689 0.2790 0.2474 0.2603 841,838 -0.01(-2.47%)
Apr 01, 2024 0.2480 0.2700 0.2400 0.2669 725,334 +0.02(+9.56%)
Mar 28, 2024 0.2569 0.2585 0.2400 0.2436 854,604 -0.01(-5.18%)
Mar 27, 2024 0.2370 0.2590 0.2364 0.2569 810,149 +0.01(+5.98%)
Mar 26, 2024 0.2358 0.2600 0.2250 0.2424 980,708 -0.00(-0.29%)
Mar 25, 2024 0.2790 0.2895 0.2401 0.2431 1,207,843 -0.02(-9.29%)
Mar 22, 2024 0.3000 0.3000 0.2611 0.2680 1,297,722 -0.02(-7.59%)
Mar 21, 2024 0.2847 0.2978 0.2824 0.2900 444,279 -0.00(-1.09%)
Mar 20, 2024 0.2800 0.3077 0.2700 0.2932 999,408 +0.01(+3.49%)
Mar 19, 2024 0.2700 0.2990 0.2663 0.2833 533,070 +0.01(+4.42%)
Mar 18, 2024 0.2700 0.3100 0.2601 0.2713 1,860,783 -0.00(-0.37%)
Mar 15, 2024 0.2662 0.2815 0.2504 0.2723 1,838,042 +0.00(+1.11%)
Mar 14, 2024 0.3000 0.3194 0.2580 0.2693 4,532,371 -0.01(-4.16%)
Mar 13, 2024 0.2968 0.2968 0.2525 0.2810 3,569,021 -0.02(-7.78%)
Mar 12, 2024 0.2088 0.5400 0.2088 0.3047 67,731,528 +0.10(+45.72%)
Mar 11, 2024 0.2195 0.2199 0.2080 0.2091 174,179 -0.01(-4.74%)
Mar 08, 2024 0.2220 0.2251 0.2118 0.2195 303,384 +0.00(+1.67%)
Mar 07, 2024 0.2294 0.2317 0.2111 0.2159 402,331 -0.02(-8.40%)
Mar 06, 2024 0.2506 0.2700 0.2256 0.2357 305,544 -0.01(-5.72%)
Mar 05, 2024 0.2566 0.2636 0.2500 0.2500 416,216 -0.01(-4.03%)
Mar 04, 2024 0.2800 0.2848 0.2511 0.2605 334,382 +0.00(+0.19%)
Mar 01, 2024 0.2600 0.2800 0.2506 0.2600 909,060 +0.01(+4.33%)
Feb 29, 2024 0.2115 0.2560 0.2100 0.2492 733,680 +0.04(+18.72%)
Feb 28, 2024 0.2011 0.2104 0.2011 0.2099 237,641 +0.01(+3.81%)
Feb 27, 2024 0.1964 0.2094 0.1964 0.2022 325,556 +0.01(+2.95%)
Feb 26, 2024 0.2165 0.2165 0.1950 0.1964 841,852 -0.01(-6.21%)
Feb 23, 2024 0.2514 0.2514 0.2086 0.2094 1,445,105 -0.02(-10.67%)
Feb 22, 2024 0.1911 0.3690 0.1911 0.2344 12,312,170 +0.04(+23.37%)
Feb 21, 2024 0.2249 0.2249 0.1900 0.1900 247,736 -0.02(-9.52%)
Feb 20, 2024 0.2241 0.2499 0.2100 0.2100 954,394 -0.01(-6.25%)
Feb 16, 2024 0.1850 0.2240 0.1620 0.2240 1,431,131 +0.05(+27.27%)
Feb 15, 2024 0.1850 0.1850 0.1600 0.1760 1,344,891 +0.01(+4.14%)
Feb 14, 2024 0.1600 0.1690 0.1501 0.1690 713,299 +0.02(+12.59%)
Feb 13, 2024 0.1780 0.1870 0.1500 0.1501 1,523,490 -0.02(-12.12%)
Feb 12, 2024 0.1879 0.1950 0.1700 0.1708 891,942 -0.01(-4.04%)
Feb 09, 2024 0.1732 0.1849 0.1673 0.1780 1,071,410 +0.01(+4.71%)
Feb 08, 2024 0.1800 0.1899 0.1627 0.1700 912,136 -0.01(-5.56%)
Feb 07, 2024 0.2000 0.2200 0.1800 0.1800 836,124 -0.02(-10.00%)
Feb 06, 2024 0.2097 0.2200 0.2000 0.2000 387,292 -0.01(-5.17%)
Feb 05, 2024 0.2109 0.2399 0.2040 0.2109 1,442,723 +0.00(+0.00%)
Feb 02, 2024 0.2100 0.2250 0.2000 0.2109 458,792 +0.00(+0.00%)
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.