Bright Green Corp (BGXX) Historical Stock Data
0.21 ↑0.00 (0.33%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, BGXX is down -0.73% a day on average. There have been 14 days where Bright Green Corp closed green and 16 days where BGXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.22 | 0.21 | ↓$0.00 (-1.06%) | 0.20 | 0.22 | 499.55K |
| 2024-05-02 | 0.21 | 0.21 | ↑$0.00 (0.23%) | 0.21 | 0.23 | 736.44K |
| 2024-05-01 | 0.25 | 0.22 | ↓$0.03 (-13.33%) | 0.20 | 0.25 | 1.69M |
| 2024-04-30 | 0.20 | 0.25 | ↑$0.05 (25.45%) | 0.20 | 0.26 | 4.86M |
| 2024-04-29 | 0.20 | 0.20 | ↑$0.00 (1.74%) | 0.18 | 0.20 | 266.06K |
| 2024-04-26 | 0.18 | 0.20 | ↑$0.02 (8.42%) | 0.18 | 0.20 | 163.86K |
| 2024-04-25 | 0.20 | 0.18 | ↓$0.01 (-6.74%) | 0.16 | 0.20 | 0.91M |
| 2024-04-24 | 0.20 | 0.20 | ↓$0.00 (-2.00%) | 0.19 | 0.21 | 170.92K |
| 2024-04-23 | 0.20 | 0.20 | ↓$0.00 (-0.55%) | 0.20 | 0.21 | 342.16K |
| 2024-04-22 | 0.22 | 0.20 | ↓$0.02 (-9.95%) | 0.19 | 0.22 | 499.67K |
| 2024-04-19 | 0.22 | 0.21 | ↓$0.01 (-4.11%) | 0.21 | 0.24 | 366.18K |
| 2024-04-18 | 0.22 | 0.22 | ↑$0.00 (2.02%) | 0.21 | 0.24 | 424.39K |
| 2024-04-17 | 0.23 | 0.22 | ↓$0.01 (-3.54%) | 0.21 | 0.23 | 242.15K |
| 2024-04-16 | 0.22 | 0.23 | ↑$0.00 (1.76%) | 0.22 | 0.23 | 160.56K |
| 2024-04-15 | 0.23 | 0.23 | ↓$0.01 (-2.38%) | 0.21 | 0.24 | 409.18K |
| 2024-04-12 | 0.25 | 0.24 | ↓$0.01 (-3.79%) | 0.23 | 0.25 | 313.96K |
| 2024-04-11 | 0.25 | 0.24 | ↓$0.01 (-5.59%) | 0.23 | 0.26 | 746.05K |
| 2024-04-10 | 0.25 | 0.25 | ↑$0.00 (1.36%) | 0.25 | 0.27 | 655.26K |
| 2024-04-09 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.25 | 0.27 | 293.87K |
| 2024-04-08 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.25 | 0.27 | 317.57K |
| 2024-04-05 | 0.26 | 0.27 | ↑$0.01 (2.62%) | 0.25 | 0.27 | 414.35K |
| 2024-04-04 | 0.25 | 0.26 | ↑$0.01 (3.04%) | 0.25 | 0.28 | 1M |
| 2024-04-03 | 0.26 | 0.25 | ↓$0.01 (-3.57%) | 0.25 | 0.29 | 1.44M |
| 2024-04-02 | 0.27 | 0.26 | ↓$0.01 (-3.20%) | 0.25 | 0.28 | 841.84K |
| 2024-04-01 | 0.25 | 0.27 | ↑$0.02 (7.62%) | 0.24 | 0.27 | 725.33K |
| 2024-03-28 | 0.26 | 0.24 | ↓$0.01 (-5.18%) | 0.24 | 0.26 | 854.60K |
| 2024-03-27 | 0.24 | 0.26 | ↑$0.02 (8.40%) | 0.24 | 0.26 | 810.34K |
| 2024-03-26 | 0.24 | 0.24 | ↑$0.01 (2.80%) | 0.23 | 0.26 | 0.98M |
| 2024-03-25 | 0.28 | 0.24 | ↓$0.04 (-12.87%) | 0.24 | 0.29 | 1.21M |
| 2024-03-22 | 0.30 | 0.27 | ↓$0.03 (-9.37%) | 0.26 | 0.30 | 1.29M |
Create an account or log in to view more rows.
$BGXX watch for another rejection up here
$BGXX This was indeed a beautiful day.
$BGXX nice
$BGXX Come on.. Let it fall.. buy later bulls
$BGXX Ride this train. You won't regret.
$BGXX Waiting waiting waiting — you know for what !!! Announcement!!!
$BGXX you wanna be a successful trader close your trades green
$BGXX not worrying
$BGXX MACD turned bullish
$BGXX hi hi