Other US listings · BWMG · stock
Brownie's Marine Group, Inc (BWMG) stock price history
Every Other US listings trading session of Brownie's Marine Group, Inc from Jun 29, 1998 to Jul 17, 2026: 7,055 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.
BWMG adjusted close, 1998 to 2026
- $14,285,714
- All time high, 1999
- $0.0799
- 52 week high, $0.0014 low
- 7,055
- Daily sessions since 1998
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
BWMG key facts
- Brownie's Marine Group, Inc (BWMG) closed at $0.0032 on Jul 17, 2026 on Other US listings.
- BWMG's all time high close is $14,285,714, set on Feb 5, 1999; its all time low close is $0.0001 on Aug 30, 2024.
- BWMG's 52 week range is $0.0014 to $0.0799.
- BWMG returned -36.0% over the year to Jul 17, 2026 and -91.4% over five years.
- Over ten years BWMG returned -32%, -3.8% a year compounded.
- BWMG's deepest drawdown was -100.0% from Feb 5, 1999 to Aug 30, 2024.
- DataCedar holds 7,055 daily sessions of BWMG history from Jun 29, 1998, adjusted for splits and dividends, served by the API under a key.
BWMG price chart, 1998 to 2026
BWMG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -46.7% |
| 3 months | -46.7% |
| 6 months | -54.3% |
| Year to date | -61.9% |
| 1 year | -36.0% |
| 3 years | -84.0% |
| 5 years | -91.4% |
| 10 years | -32.2% |
| Since Jun 29, 1998 | -100.0% |
| Compound annual growth, 28.0 years | -52.4% |
BWMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14,285,714 on Feb 5, 1999
- All time low close
- $0.0001 on Aug 30, 2024
- 52 week high
- $0.0799 on Dec 31, 2025
- 52 week low
- $0.0014 on Oct 3, 2025
- Deepest drawdown
- -100.0% from Feb 5, 1999 to Aug 30, 2024, not yet recovered
- Best single session
- +2,900% on Sep 4, 2024
- Worst single session
- -98.0% on Aug 30, 2024
- Volatility, 1 year annualised
- 291.9%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2006, +900%
- Worst calendar year
- 2013, -99%
BWMG 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. 1998 starts on Jun 29, 1998; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0600 | $0.0700 | $0.0017 | $0.0032 | -46.7% | 6.5M | 135 |
| 2025 | $0.0095 | $0.0799 | $0.0002 | $0.0060 | -40.0% | 12.9M | 250 |
| 2024 | $0.0100 | $0.0162 | $0.0001 | $0.0100 | -20.8% | 7.1M | 252 |
| 2023 | $0.0262 | $0.0285 | $0.0066 | $0.0126 | -35.6% | 9.9M | 250 |
| 2022 | $0.0355 | $0.0590 | $0.0156 | $0.0196 | -44.8% | 15.7M | 251 |
| 2021 | $0.0220 | $0.0870 | $0.0160 | $0.0355 | +59.9% | 73.1M | 252 |
| 2020 | $0.0228 | $0.0562 | $0.0115 | $0.0222 | -1.6% | 32.9M | 252 |
| 2019 | $0.0090 | $0.0280 | $0.0070 | $0.0225 | +150.6% | 7.9M | 252 |
| 2018 | $0.0310 | $0.0580 | $0.0007 | $0.0090 | -71.0% | 13.1M | 251 |
| 2017 | $0.0170 | $0.0349 | $0.0030 | $0.0310 | +82.4% | 15.3M | 251 |
| 2016 | $0.0053 | $0.0344 | $0.0002 | $0.0170 | +220.8% | 65.4M | 252 |
| 2015 | $0.0040 | $0.0088 | $0.0004 | $0.0053 | +29.3% | 92.7M | 252 |
| 2014 | $0.0080 | $0.0586 | $0.0020 | $0.0041 | -42.3% | 183.6M | 252 |
| 2013 | $0.6750 | $1.21 | $0.0070 | $0.0071 | -98.9% | 10.5M | 252 |
| 2012 | $3.24 | $121.50 | $0.5400 | $0.6750 | -79.2% | 859.1K | 250 |
| 2011 | $141.75 | $2,565 | $1.48 | $3.24 | -97.0% | 26.2K | 252 |
| 2010 | $1,336 | $3,374 | $67.48 | $108.00 | -68.0% | 178 | 252 |
| 2009 | $202.43 | $1,363 | $29.69 | $337.38 | +66.7% | 57 | 252 |
| 2008 | $1,484 | $2,551 | $202.43 | $202.43 | -86.4% | 101 | 253 |
| 2007 | $2,857 | $9,571 | $1,417 | $1,484 | -45.3% | 126 | 251 |
| 2006 | $271.43 | $3,857 | $271.43 | $2,714 | +900.0% | 1.2K | 251 |
| 2005 | $1,000 | $5,000 | $228.57 | $271.43 | -72.9% | 483 | 252 |
| 2004 | $1,429 | $34,286 | $1,000 | $1,000 | -30.0% | 173 | 252 |
| 2003 | $7,143 | $71,429 | $1,143 | $1,429 | -80.0% | 0 | 252 |
| 2002 | $21,429 | $35,714 | $7,143 | $7,143 | -50.0% | 1 | 252 |
| 2001 | $785,714 | $1,071,429 | $14,286 | $14,286 | -98.4% | 27 | 248 |
| 2000 | $2,714,286 | $7,142,857 | $678,571 | $892,857 | -67.1% | 0 | 252 |
| 1999 | $9,371,429 | $14,728,571 | $1,785,714 | $2,714,286 | -73.6% | 2 | 252 |
| 1998 | $3,500,000 | $11,607,143 | $2,978,572 | $10,264,286 | n/a | 0 | 130 |
BWMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0032 | -27.3% |
| June 2026 | $0.0044 | -30.2% |
| May 2026 | $0.0063 | -1.6% |
| April 2026 | $0.0064 | +56.1% |
| March 2026 | $0.0041 | -10.9% |
| February 2026 | $0.0046 | -29.2% |
| January 2026 | $0.0065 | +8.3% |
| December 2025 | $0.0060 | -25.0% |
| November 2025 | $0.0080 | +56.9% |
| October 2025 | $0.0051 | -39.3% |
| September 2025 | $0.0084 | +27.3% |
| August 2025 | $0.0066 | -23.3% |
About the BWMG data
Daily bars. 7,055 sessions from Jun 29, 1998 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 Jun 29, 1998, 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/BWMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BWMG share price history
