Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2094 -0.0250 (-10.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.2019 0.2175 0.1920 0.2109 899,891 +0.01(+5.66%)
Jan 31, 2024 0.2105 0.2299 0.1971 0.1996 1,042,322 -0.01(-5.67%)
Jan 30, 2024 0.2303 0.2303 0.2055 0.2116 384,589 -0.02(-6.78%)
Jan 29, 2024 0.2288 0.2332 0.2200 0.2270 533,176 -0.00(-1.30%)
Jan 26, 2024 0.2400 0.2500 0.2000 0.2300 549,282 -0.00(-0.69%)
Jan 25, 2024 0.2500 0.2500 0.2309 0.2316 421,166 -0.00(-1.53%)
Jan 24, 2024 0.2410 0.2470 0.2351 0.2352 365,484 +0.00(+0.04%)
Jan 23, 2024 0.2700 0.2718 0.2327 0.2351 465,626 -0.03(-10.06%)
Jan 22, 2024 0.2689 0.2800 0.2610 0.2614 185,526 -0.01(-3.19%)
Jan 19, 2024 0.2790 0.2790 0.2600 0.2700 156,630 +0.01(+3.85%)
Jan 18, 2024 0.2633 0.2812 0.2567 0.2600 198,241 -0.00(-1.78%)
Jan 17, 2024 0.3000 0.3000 0.2646 0.2647 339,169 -0.01(-4.09%)
Jan 16, 2024 0.3000 0.2999 0.2651 0.2760 280,091 -0.02(-6.54%)
Jan 12, 2024 0.3016 0.3016 0.2765 0.2953 124,617 +0.01(+1.93%)
Jan 11, 2024 0.2977 0.2999 0.2713 0.2897 209,860 -0.01(-2.72%)
Jan 10, 2024 0.3000 0.3100 0.2806 0.2978 105,254 -0.00(-1.19%)
Jan 09, 2024 0.2870 0.3095 0.2806 0.3014 97,904 +0.01(+1.79%)
Jan 08, 2024 0.2836 0.2997 0.2825 0.2961 87,517 +0.01(+4.85%)
Jan 05, 2024 0.2959 0.3100 0.2810 0.2824 197,446 -0.01(-4.63%)
Jan 04, 2024 0.2784 0.3099 0.2784 0.2961 255,232 +0.02(+6.47%)
Jan 03, 2024 0.3387 0.3500 0.2744 0.2781 380,171 -0.05(-15.11%)
Jan 02, 2024 0.3345 0.3564 0.3245 0.3276 119,201 -0.00(-0.76%)
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%)
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.