Bright Mountain Media, Inc. (BMTM)
OTCMKTS · Delayed Price · Currency is USD
0.0050
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST
Bright Mountain Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 8,967 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,621 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | 6,108 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.82% | 89,271 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 76,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 400 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 309,726 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 238,274 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -25.00% | 97,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 9.09% | 396,656 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.70% | 20,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 305,400 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.75% | 652,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,000 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 57,510 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.39% | 340,107 |
| Nov 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 15.69% | 188,200 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.39% | 725,967 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.02% | 155,201 |
| Nov 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 62.86% | 3,710,114 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.94% | 300 |
| Nov 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.33% | 700 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -70.00% | 5,539,291 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -74.36% | 256,137 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.00% | 250 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.00% | 2,564 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.08% | 200 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.28% | 20,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.65% | 6,564 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 2,000 |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 83,076 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.08% | 9,092 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,564 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.44% | 2,564 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.51% | 2,564 |