UK markets close in 2 hours 6 minutes

Bright Green Corporation (BGXX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3200+0.0240 (+8.11%)
At close: 04:00PM EDT
0.3151 -0.00 (-1.53%)
Pre-market: 09:10AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.29500.32000.29500.32000.3200707,500
24 Jun 20240.28000.32000.28000.29600.29601,188,400
21 Jun 20240.29000.29000.26600.28100.2810655,300
20 Jun 20240.26800.28800.26600.28200.2820353,600
18 Jun 20240.28000.29500.26800.27600.2760571,800
17 Jun 20240.26100.28000.26100.27800.2780409,700
14 Jun 20240.26600.27400.25300.26100.2610601,000
13 Jun 20240.30000.30000.26900.27400.2740689,100
12 Jun 20240.29100.30500.28000.28800.2880613,600
11 Jun 20240.28800.30500.27600.30500.3050782,600
10 Jun 20240.25800.30000.25300.29500.29501,158,100
07 Jun 20240.31200.31600.27200.28100.28101,918,300
06 Jun 20240.39400.43900.31800.35100.35108,425,900
05 Jun 20240.33000.40900.31800.38000.380019,918,400
04 Jun 20240.25600.30500.24700.29500.29503,352,600
03 Jun 20240.23700.29100.22800.28200.28202,106,500
31 May 20240.27300.28700.22900.27500.275011,109,700
30 May 20240.21000.35000.21000.22300.223010,247,500
29 May 20240.21200.23000.20400.21500.2150720,800
28 May 20240.21200.21700.20300.20400.2040449,900
24 May 20240.21100.22200.20400.20900.2090491,700
23 May 20240.23000.23000.21000.21000.2100473,900
22 May 20240.22500.23500.20700.23000.2300358,300
21 May 20240.22700.22900.20800.22100.2210451,700
20 May 20240.22800.23800.21200.22400.2240513,700
17 May 20240.25000.29000.22500.23000.23002,334,900
16 May 20240.21000.24700.20700.22800.22801,355,500
15 May 20240.22000.22000.20600.21100.2110184,700
14 May 20240.21000.22400.19700.21400.2140435,800
13 May 20240.20400.21500.20000.20900.2090341,800
10 May 20240.21600.22000.21100.21200.2120222,000
09 May 20240.21300.22400.20100.22100.2210383,800
08 May 20240.22000.22900.20500.21500.2150268,400
07 May 20240.20900.22900.20500.22200.2220596,900
06 May 20240.22000.22000.20100.20400.2040401,600
03 May 20240.21700.22000.20100.21500.2150499,600
02 May 20240.21300.22700.20800.21400.2140736,400
01 May 20240.25000.25000.20100.21700.21701,695,900
30 Apr 20240.20000.26000.19500.25100.25104,912,300
29 Apr 20240.19500.20000.18500.19900.1990266,100
26 Apr 20240.18400.20000.18400.20000.2000164,900
25 Apr 20240.19700.19800.15800.18400.1840911,600
24 Apr 20240.20000.20800.19300.19600.1960185,700
23 Apr 20240.19900.20700.19600.19800.1980342,200
22 Apr 20240.22000.22300.18600.19800.1980500,400
19 Apr 20240.22100.23500.21000.21200.2120365,800
18 Apr 20240.21800.23800.21200.22300.2230424,300
17 Apr 20240.22600.23200.21300.21800.2180242,200
16 Apr 20240.22100.23400.22100.22500.2250161,600
15 Apr 20240.23100.23600.21100.22600.2260409,200
12 Apr 20240.24500.25000.23000.23600.2360313,900
11 Apr 20240.25400.26200.23000.24000.2400747,100
10 Apr 20240.25100.26600.25000.25400.2540655,100
09 Apr 20240.25500.26900.25200.25500.2550293,900
08 Apr 20240.26300.27300.25300.26300.2630317,600
05 Apr 20240.26000.27100.25100.26700.2670414,100
04 Apr 20240.25000.28000.25000.25800.25801,001,000
03 Apr 20240.26000.29000.24800.25100.25101,449,000
02 Apr 20240.26900.27900.24700.26000.2600841,800
01 Apr 20240.24800.27000.24000.26700.2670726,500
28 Mar 20240.25700.25900.24000.24400.2440854,000
27 Mar 20240.23700.25900.23600.25700.2570821,700
26 Mar 20240.23600.26000.22500.24200.2420981,200
25 Mar 20240.27900.29000.24000.24300.24301,210,600
22 Mar 20240.29600.30000.26100.26800.26801,285,900
21 Mar 20240.28500.29800.28200.29000.2900444,700
20 Mar 20240.28400.30800.27000.29300.29301,000,400
19 Mar 20240.27000.29900.26600.28300.2830537,800
18 Mar 20240.27000.31000.26000.27100.27101,860,800
15 Mar 20240.26600.28200.25000.27200.27201,834,900
14 Mar 20240.30000.31900.25800.26900.26904,543,500
13 Mar 20240.29700.29700.25300.28100.28103,573,200
12 Mar 20240.20900.54000.20900.30500.305067,771,800
11 Mar 20240.22000.22000.20800.20900.2090174,200
08 Mar 20240.22200.22500.21200.22000.2200303,400
07 Mar 20240.22900.23200.21100.21600.2160402,300
06 Mar 20240.25100.27000.22600.23600.2360306,000
05 Mar 20240.25700.26400.25000.25000.2500427,100
04 Mar 20240.28000.28500.25100.26100.2610335,800
01 Mar 20240.26000.28000.25100.26000.2600885,600
29 Feb 20240.21200.25600.21000.24900.2490758,900
28 Feb 20240.20100.21000.20100.21000.2100238,000
27 Feb 20240.19600.20900.19600.20200.2020337,500
26 Feb 20240.21700.21700.19500.19600.1960843,300
23 Feb 20240.25100.25100.20900.20900.20901,445,100
22 Feb 20240.19100.36900.19100.23400.234012,353,600
21 Feb 20240.22500.22500.19000.19000.1900249,100
20 Feb 20240.22400.25000.21000.21000.2100957,200
16 Feb 20240.18500.22400.16200.22400.22401,426,500
15 Feb 20240.18500.18500.16000.17600.17601,347,200
14 Feb 20240.16000.16900.15000.16900.1690714,100
13 Feb 20240.17800.18700.15000.15000.15001,522,700
12 Feb 20240.18800.19500.17000.17100.1710892,700
09 Feb 20240.17300.18500.16700.17800.17801,071,400
08 Feb 20240.18000.19000.16300.17000.1700914,200
07 Feb 20240.20200.22000.18000.18000.1800838,600
06 Feb 20240.21000.22000.20000.20000.2000387,300
05 Feb 20240.21100.24000.20400.21100.21101,442,700
02 Feb 20240.21000.22500.20000.21100.2110458,700
01 Feb 20240.20200.21800.19200.21100.2110911,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...