OTC:BMTM | Historical Stock Price | Bright Mountain Media, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-30 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.00$0.01$0.08$0.62$4.732014-07-302026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.09$3.090
2020-12-30$3.09$3.09211
2020-12-29$2.15$2.151,000
2020-12-28$3.19$3.19673
2020-12-24$3.17$3.170
2020-12-23$3.17$3.17725
2020-12-22$3.19$3.190
2020-12-21$3.19$3.19200
2020-12-18$3.19$3.19630
2020-12-17$3.20$3.200
2020-12-16$3.20$3.20307
2020-12-15$3.25$3.25200
2020-12-14$2.95$2.950
2020-12-11$2.95$2.95100
2020-12-10$2.95$2.950
2020-12-09$2.95$2.95222
2020-12-08$2.95$2.950
2020-12-07$2.95$2.95100
2020-12-04$2.95$2.950
2020-12-03$2.95$2.950
2020-12-02$2.95$2.95300
2020-12-01$3.00$3.000
2020-11-30$3.00$3.00350
2020-11-27$2.50$2.500
2020-11-25$2.50$2.500
2020-11-24$2.50$2.50475
2020-11-23$2.90$2.90100
2020-11-20$2.85$2.85300
2020-11-19$2.76$2.76100
2020-11-18$3.00$3.000
2020-11-17$3.00$3.001,900
2020-11-16$3.10$3.100
2020-11-13$3.10$3.10253
2020-11-12$3.10$3.10780
2020-11-11$2.27$2.270
2020-11-10$2.27$2.271,025
2020-11-09$3.10$3.101,000
2020-11-06$3.25$3.250
2020-11-05$3.25$3.25500
2020-11-04$3.25$3.251,220
2020-11-03$3.23$3.231,000
2020-11-02$3.22$3.222,892
2020-10-30$3.24$3.24500
2020-10-29$3.22$3.222,308
2020-10-28$3.25$3.250
2020-10-27$3.25$3.25500
2020-10-26$3.25$3.251,000
2020-10-23$3.25$3.250
2020-10-22$3.25$3.251,100
2020-10-21$3.25$3.25100
2020-10-20$3.25$3.250
2020-10-19$3.25$3.25100
2020-10-16$3.25$3.250
2020-10-15$3.25$3.251,700
2020-10-14$3.25$3.250
2020-10-13$3.25$3.251,360
2020-10-12$3.25$3.25500
2020-10-09$3.25$3.25500
2020-10-08$3.25$3.25600
2020-10-07$3.25$3.250
2020-10-06$3.25$3.251,300
2020-10-05$3.30$3.300
2020-10-02$3.30$3.30287
2020-10-01$3.25$3.25170
2020-09-30$3.25$3.250
2020-09-29$3.25$3.25100
2020-09-28$3.25$3.250
2020-09-25$3.25$3.253,000
2020-09-24$3.25$3.25250
2020-09-23$3.25$3.250
2020-09-22$3.25$3.25200
2020-09-21$3.10$3.108,264
2020-09-18$3.16$3.163,600
2020-09-17$3.10$3.100
2020-09-16$3.10$3.100
2020-09-15$3.10$3.100
2020-09-14$3.10$3.104,605
2020-09-11$3.75$3.750
2020-09-10$3.75$3.750
2020-09-09$3.75$3.75599
2020-09-08$3.75$3.750
2020-09-04$3.75$3.750
2020-09-03$3.75$3.75341
2020-09-02$4.00$4.001,648
2020-09-01$4.42$4.421,200
2020-08-31$4.35$4.352,855
2020-08-28$3.10$3.101,600
2020-08-27$4.20$4.20338
2020-08-26$4.50$4.501,000
2020-08-25$4.50$4.50200
2020-08-24$4.75$4.751,414
2020-08-21$4.25$4.25950
2020-08-20$4.16$4.160
2020-08-19$4.16$4.16201
2020-08-18$3.00$3.001,445
2020-08-17$4.45$4.450
2020-08-14$4.45$4.45130
2020-08-13$4.50$4.50280
2020-08-12$3.00$3.001,992
2020-08-11$4.50$4.501,624
2020-08-10$3.95$3.953,206
2020-08-07$3.90$3.90690
2020-08-06$4.00$4.002,220
2020-08-05$2.75$2.75751
2020-08-04$4.00$4.002,250
2020-08-03$2.10$2.10120
2020-07-31$2.10$2.100
2020-07-30$2.10$2.10250
2020-07-29$2.10$2.10100
2020-07-28$2.10$2.100
2020-07-27$2.10$2.10100
2020-07-24$2.10$2.10100
2020-07-23$2.10$2.100
2020-07-22$2.10$2.1042,310
2020-07-21$2.10$2.100
2020-07-20$2.10$2.103,912
2020-07-17$2.10$2.10922
2020-07-16$2.10$2.100
2020-07-15$2.10$2.101,326
2020-07-14$2.00$2.001,100
2020-07-13$2.10$2.102,225
2020-07-10$2.00$2.002,970
2020-07-09$2.10$2.100
2020-07-08$2.10$2.103,100
2020-07-07$2.00$2.004,650
2020-07-06$1.70$1.702,213
2020-07-02$1.70$1.705,656
2020-07-01$1.70$1.701,869
2020-06-30$1.50$1.500
2020-06-29$1.50$1.50100
2020-06-26$1.50$1.500
2020-06-25$1.50$1.501,000
2020-06-24$1.50$1.500
2020-06-23$1.50$1.50100
2020-06-22$1.40$1.40302
2020-06-19$1.50$1.50100
2020-06-18$1.50$1.500
2020-06-17$1.50$1.50400
2020-06-16$1.50$1.501,338
2020-06-15$1.50$1.50725
2020-06-12$1.60$1.60400
2020-06-11$0.53$0.531,200
2020-06-10$1.60$1.600
2020-06-09$1.60$1.601,280
2020-06-08$1.60$1.600
2020-06-05$1.60$1.60201
2020-06-04$1.60$1.60100
2020-06-03$1.60$1.60950
2020-06-02$1.49$1.49100
2020-06-01$1.49$1.491,553
2020-05-29$1.69$1.690
2020-05-28$1.69$1.690
2020-05-27$1.69$1.690
2020-05-26$1.69$1.690
2020-05-22$1.69$1.690
2020-05-21$1.69$1.690
2020-05-20$1.69$1.690
2020-05-19$1.69$1.690
2020-05-18$1.69$1.691,770
2020-05-15$1.70$1.70100
2020-05-14$1.70$1.700
2020-05-13$1.70$1.700
2020-05-12$1.70$1.700
2020-05-11$1.70$1.700
2020-05-08$1.70$1.70100
2020-05-07$1.70$1.700
2020-05-06$1.70$1.701,000
2020-05-05$1.70$1.70100
2020-05-04$1.70$1.700
2020-05-01$1.70$1.70750
2020-04-30$1.70$1.70250
2020-04-29$1.70$1.700
2020-04-28$1.70$1.70200
2020-04-27$1.70$1.700
2020-04-24$1.70$1.700
2020-04-23$1.70$1.700
2020-04-22$1.70$1.70100
2020-04-21$1.70$1.700
2020-04-20$1.70$1.70100
2020-04-17$1.70$1.700
2020-04-16$1.70$1.701,000
2020-04-15$1.70$1.701,200
2020-04-14$1.70$1.700
2020-04-13$1.70$1.700
2020-04-09$1.70$1.700
2020-04-08$1.70$1.700
2020-04-07$1.70$1.70100
2020-04-06$1.70$1.700
2020-04-03$1.70$1.70100
2020-04-02$1.70$1.700
2020-04-01$1.70$1.70100
2020-03-31$1.70$1.70100
2020-03-30$1.49$1.49200
2020-03-27$1.50$1.500
2020-03-26$1.50$1.500
2020-03-25$1.50$1.500
2020-03-24$1.50$1.50600
2020-03-23$1.39$1.39400
2020-03-20$1.39$1.392,100
2020-03-19$1.13$1.13300
2020-03-18$1.05$1.05200
2020-03-17$1.69$1.690
2020-03-16$1.69$1.690
2020-03-13$1.69$1.690
2020-03-12$1.69$1.690
2020-03-11$1.69$1.690
2020-03-10$1.69$1.690
2020-03-09$1.69$1.690
2020-03-06$1.69$1.690
2020-03-05$1.69$1.690
2020-03-04$1.69$1.690
2020-03-03$1.69$1.690
2020-03-02$1.69$1.69400
2020-02-28$1.56$1.561,625
2020-02-27$1.70$1.700
2020-02-26$1.70$1.700
2020-02-25$1.70$1.700
2020-02-24$1.70$1.70100
2020-02-21$1.70$1.700
2020-02-20$1.70$1.70300
2020-02-19$1.70$1.701,100
2020-02-18$1.88$1.880
2020-02-14$1.88$1.880
2020-02-13$1.88$1.880
2020-02-12$1.88$1.88100
2020-02-11$1.89$1.890
2020-02-10$1.89$1.890
2020-02-07$1.89$1.890
2020-02-06$1.89$1.89300
2020-02-05$1.89$1.8910,000
2020-02-04$1.90$1.900
2020-02-03$1.90$1.900
2020-01-31$1.90$1.900
2020-01-30$1.90$1.900
2020-01-29$1.90$1.90100
2020-01-28$1.90$1.9010,582
2020-01-27$1.90$1.90600
2020-01-24$1.90$1.900
2020-01-23$1.90$1.900
2020-01-22$1.90$1.900
2020-01-21$1.90$1.90200
2020-01-17$1.95$1.950
2020-01-16$1.95$1.950
2020-01-15$1.95$1.950
2020-01-14$1.95$1.950
2020-01-13$1.95$1.950
2020-01-10$1.95$1.95100
2020-01-09$2.00$2.000
2020-01-08$2.00$2.00389
2020-01-07$2.25$2.250
2020-01-06$2.25$2.25175
2020-01-03$2.00$2.00340
2020-01-02$1.95$1.95200