Other US listings · BMTM · stock
Bright Mountain Media, Inc. (BMTM) stock price history
Every Other US listings trading session of Bright Mountain Media, Inc. from Jul 30, 2014 to Jul 17, 2026: 3,009 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMTM adjusted close, 2014 to 2026
- $4.75
- All time high, 2020
- $0.0390
- 52 week high, $0.0022 low
- 3,009
- Daily sessions since 2014
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BMTM key facts
- Bright Mountain Media, Inc. (BMTM) closed at $0.0097 on Jul 17, 2026 on Other US listings.
- BMTM's all time high close is $4.75, set on Aug 24, 2020; its all time low close is $0.0002 on Dec 30, 2021.
- BMTM's 52 week range is $0.0022 to $0.0390.
- BMTM returned -73.3% over the year to Jul 17, 2026 and -97.8% over five years.
- Over ten years BMTM returned -99%, -36.1% a year compounded.
- BMTM's deepest drawdown was -100.0% from Aug 24, 2020 to Dec 30, 2021.
- DataCedar holds 3,009 daily sessions of BMTM history from Jul 30, 2014, adjusted for splits and dividends, served by the API under a key.
BMTM price chart, 2014 to 2026
BMTM returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +38.6% |
| 3 months | +61.7% |
| 6 months | +21.2% |
| Year to date | +94.0% |
| 1 year | -73.3% |
| 3 years | -90.3% |
| 5 years | -97.8% |
| 10 years | -98.9% |
| Since Jul 30, 2014 | -98.7% |
| Compound annual growth, 12.0 years | -30.5% |
BMTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.75 on Aug 24, 2020
- All time low close
- $0.0002 on Dec 30, 2021
- 52 week high
- $0.0390 on Jul 30, 2025
- 52 week low
- $0.0022 on Nov 10, 2025
- Deepest drawdown
- -100.0% from Aug 24, 2020 to Dec 30, 2021, not yet recovered
- Best single session
- +36,264% on Jul 5, 2022
- Worst single session
- -99.8% on Nov 30, 2021
- Volatility, 1 year annualised
- 265.9%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2022, +80,900%
- Worst calendar year
- 2021, -100%
BMTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 30, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0050 | $0.0216 | $0.0029 | $0.0097 | +94.0% | 11.7M | 135 |
| 2025 | $0.0350 | $0.0390 | $0.0022 | $0.0050 | -85.7% | 13.4M | 250 |
| 2024 | $0.1190 | $0.1496 | $0.0350 | $0.0350 | -70.6% | 444.1K | 252 |
| 2023 | $0.1620 | $0.3500 | $0.0400 | $0.1190 | -26.5% | 938.2K | 250 |
| 2022 | $0.0002 | $1.00 | $0.0002 | $0.1620 | +80,900% | 410.1K | 251 |
| 2021 | $3.09 | $3.09 | $0.0002 | $0.0002 | -100.0% | 454.2K | 252 |
| 2020 | $1.95 | $4.75 | $0.5252 | $3.09 | +58.5% | 195.8K | 253 |
| 2019 | $3.24 | $3.24 | $0.2000 | $1.95 | -34.8% | 74.3K | 252 |
| 2018 | $0.6500 | $3.25 | $0.4000 | $2.99 | +360.0% | 107.2K | 251 |
| 2017 | $0.8500 | $1.00 | $0.2500 | $0.6500 | -23.5% | 132.8K | 251 |
| 2016 | $0.6950 | $0.8500 | $0.6884 | $0.8500 | +22.3% | 11.2K | 252 |
| 2015 | $0.7500 | $5.00 | $0.5100 | $0.6950 | -7.3% | 62.7K | 252 |
| 2014 | $0.7500 | $0.8000 | $0.7000 | $0.7500 | n/a | 32K | 108 |
BMTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0097 | +28.5% |
| June 2026 | $0.0076 | +88.7% |
| May 2026 | $0.0040 | 0.0% |
| April 2026 | $0.0040 | -20.0% |
| March 2026 | $0.0050 | 0.0% |
| February 2026 | $0.0050 | -12.3% |
| January 2026 | $0.0057 | +14.0% |
| December 2025 | $0.0050 | -9.1% |
| November 2025 | $0.0055 | -85.3% |
| October 2025 | $0.0375 | +0.2% |
| September 2025 | $0.0374 | +20.6% |
| August 2025 | $0.0310 | -20.5% |
About the BMTM data
Daily bars. 3,009 sessions from Jul 30, 2014 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BMTM share price history
