Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.2303 0.2303 0.2099 0.2099 473,843 -0.02(-8.70%)
May 22, 2024 0.2200 0.2350 0.2066 0.2299 358,096 +0.01(+4.26%)
May 21, 2024 0.2270 0.2290 0.2084 0.2205 451,730 -0.00(-1.47%)
May 20, 2024 0.2278 0.2381 0.2116 0.2238 512,179 -0.01(-2.70%)
May 17, 2024 0.2500 0.2900 0.2250 0.2300 2,334,901 +0.00(+0.88%)
May 16, 2024 0.2100 0.2472 0.2068 0.2280 1,348,475 +0.02(+8.26%)
May 15, 2024 0.2200 0.2200 0.2058 0.2106 183,815 -0.00(-1.73%)
May 14, 2024 0.2098 0.2237 0.1970 0.2143 435,342 +0.01(+2.73%)
May 13, 2024 0.2040 0.2149 0.2000 0.2086 341,452 -0.00(-1.56%)
May 10, 2024 0.2163 0.2197 0.2110 0.2119 221,982 -0.01(-4.07%)
May 09, 2024 0.2131 0.2240 0.2005 0.2209 382,803 +0.01(+2.94%)
May 08, 2024 0.2200 0.2285 0.2051 0.2146 268,252 -0.01(-3.29%)
May 07, 2024 0.2087 0.2294 0.2051 0.2219 597,036 +0.02(+9.04%)
May 06, 2024 0.2200 0.2200 0.2010 0.2035 401,460 -0.01(-5.13%)
May 03, 2024 0.2168 0.2200 0.2006 0.2145 499,627 +0.00(+0.33%)
May 02, 2024 0.2133 0.2270 0.2076 0.2138 736,440 -0.00(-1.29%)
May 01, 2024 0.2499 0.2499 0.2008 0.2166 1,691,172 -0.03(-13.67%)
Apr 30, 2024 0.2000 0.2600 0.1951 0.2509 4,864,273 +0.05(+26.27%)
Apr 29, 2024 0.1953 0.2000 0.1846 0.1987 266,060 -0.00(-0.45%)
Apr 26, 2024 0.1841 0.2000 0.1840 0.1996 164,856 +0.02(+8.48%)
Apr 25, 2024 0.1973 0.1980 0.1584 0.1840 911,567 -0.01(-6.12%)
Apr 24, 2024 0.2000 0.2078 0.1925 0.1960 170,919 -0.00(-0.86%)
Apr 23, 2024 0.1988 0.2070 0.1964 0.1977 342,156 -0.00(-0.20%)
Apr 22, 2024 0.2200 0.2229 0.1860 0.1981 499,672 -0.01(-6.69%)
Apr 19, 2024 0.2214 0.2350 0.2100 0.2123 366,189 -0.01(-4.63%)
Apr 18, 2024 0.2182 0.2380 0.2122 0.2226 424,394 +0.00(+2.11%)
Apr 17, 2024 0.2260 0.2324 0.2131 0.2180 242,145 -0.01(-3.11%)
Apr 16, 2024 0.2211 0.2338 0.2211 0.2250 160,561 -0.00(-0.22%)
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%)
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.