Dark

BBGP
Bridgegate Pictures Corp. Common Stock
stock OTC

Inactive

Aug 4, 2020

0.0500USD0.000%(0.0000)167

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	167	0.000%
2020-07-15	0.0500	0.0500	0.0500	0.0500	-37.500%	300	0.000%
2020-07-13	0.0800	0.0800	0.0800	0.0800	+15.108%	172	-37.500%
2020-06-16	0.0695	0.0695	0.0695	0.0695	-13.125%	103	-28.058%
2020-06-10	0.0800	0.0800	0.0800	0.0800	+33.333%	3,350	-37.500%
2020-02-28	0.0600	0.0600	0.0600	0.0600	-33.333%	400	-16.667%
2020-01-24	0.0900	0.0900	0.0900	0.0900	-76.923%	990	-44.444%
2020-01-21	0.4000	0.4000	0.3900	0.3900	-2.500%	602	-87.179%
2020-01-15	0.4000	0.4000	0.4000	0.4000	0.000%	200	-87.500%
2020-01-13	0.4000	0.4000	0.4000	0.4000	0.000%	250	-87.500%
2020-01-06	0.4000	0.4000	0.4000	0.4000	0.000%	600	-87.500%
2019-12-31	0.4000	0.4000	0.4000	0.4000	+33.333%	514	-87.500%
2019-12-13	0.3000	0.3000	0.3000	0.3000	0.000%	140	-83.333%
2019-11-13	0.3000	0.3000	0.3000	0.3000	-45.455%	134	-83.333%
2019-11-06	0.5500	0.5500	0.5500	0.5500	-26.667%	1,663	-90.909%
2019-11-04	0.7500	0.7500	0.7500	0.7500	-6.250%	175	-93.333%
2019-10-31	0.8000	0.8000	0.8000	0.8000	+14.286%	10,006	-93.750%
2019-10-28	0.7000	0.7000	0.7000	0.7000	+7.692%	10,000	-92.857%
2019-10-22	0.6500	0.6500	0.6500	0.6500	0.000%	310	-92.308%
2019-10-10	0.6500	0.6500	0.6500	0.6500	0.000%	452	-92.308%
2019-10-02	0.6000	0.6500	0.6000	0.6500	-7.143%	96,882	-92.308%
2019-10-01	0.7000	0.7000	0.7000	0.7000	0.000%	50,000	-92.857%
2019-09-23	0.6500	0.7000	0.6500	0.7000	+16.667%	30,150	-92.857%
2019-09-18	0.6000	0.6000	0.6000	0.6000	-1.639%	42,118	-91.667%
2019-09-16	0.6500	0.6500	0.6100	0.6100	-6.154%	20,000	-91.803%
2019-09-11	0.7000	0.7000	0.6500	0.6500	0.000%	21,800	-92.308%
2019-09-09	0.6500	0.6500	0.6500	0.6500	0.000%	100	-92.308%
2019-08-29	0.6500	0.6500	0.6500	0.6500	0.000%	800	-92.308%
2019-08-26	0.6500	0.6500	0.6500	0.6500	-1.515%	33,010	-92.308%
2019-08-06	0.6600	0.6600	0.6600	0.6600	-1.493%	123,970	-92.424%
2019-07-30	0.7060	0.7060	0.6700	0.6700	-16.250%	5,000	-92.537%
2019-07-29	0.8000	0.8000	0.8000	0.8000	+14.286%	10,000	-93.750%
2019-07-22	0.7000	0.7000	0.7000	0.7000	0.000%	31,500	-92.857%
2019-07-17	0.7000	0.7000	0.7000	0.7000	-22.222%	456	-92.857%
2019-07-10	0.9000	0.9000	0.9000	0.9000	+28.571%	10,013	-94.444%
2019-07-02	0.7000	0.7000	0.7000	0.7000	0.000%	8,002	-92.857%
2019-06-28	0.6500	0.7000	0.6500	0.7000	-30.000%	159,800	-92.857%
2019-06-14	1.0000	1.0000	1.0000	1.0000	-35.484%	5,800	-95.000%
2019-06-13	0.5500	1.5500	0.5500	1.5500	+93.750%	10,000	-96.774%
2019-05-28	0.8000	0.8000	0.8000	0.8000	+14.286%	6,500	-93.750%
2019-05-14	0.7000	0.7000	0.7000	0.7000	-30.000%	413	-92.857%
2019-05-08	1.0000	1.0000	1.0000	1.0000	+25.000%	15,011	-95.000%
2019-05-03	0.8000	0.8000	0.8000	0.8000	-20.000%	770	-93.750%
2019-04-29	1.0000	1.0000	1.0000	1.0000	+81.818%	5,000	-95.000%
2019-04-25	0.9000	0.9000	0.5500	0.5500	-45.000%	36,600	-90.909%
2019-04-12	1.0000	1.0000	1.0000	1.0000	+5.263%	10,000	-95.000%
2019-04-09	0.9500	0.9500	0.9500	0.9500	-5.000%	350	-94.737%
2019-03-27	1.0000	1.0000	1.0000	1.0000	+11.111%	37,000	-95.000%
2019-03-20	0.9990	0.9990	0.9000	0.9000	0.000%	216	-94.444%
2019-03-18	1.0000	1.0000	0.9000	0.9000	-25.000%	43,334	-94.444%
2019-03-15	1.0000	1.2000	1.0000	1.2000	0.000%	22,000	-95.833%
2019-03-14	1.2000	1.2000	1.2000	1.2000	+20.000%	10,000	-95.833%
2019-03-13	3.0000	3.0000	0.3000	1.0000	-66.667%	1,057,876	-95.000%
2019-03-08	3.0000	3.0000	3.0000	3.0000	-25.000%	1,000	-98.333%
2019-02-22	4.0000	4.0000	4.0000	4.0000	+14.286%	1,004	-98.750%
2019-02-08	3.5000	3.5000	3.5000	3.5000	+16.667%	1,010	-98.571%
2019-01-31	3.0000	3.0000	3.0000	3.0000	-6.250%	658	-98.333%
2019-01-28	3.2000	3.2000	3.2000	3.2000	-20.000%	501	-98.438%
2019-01-08	4.0000	4.0000	4.0000	4.0000	0.000%	20,000	-98.750%
2018-12-31	4.5000	4.5000	4.0000	4.0000	0.000%	9,688	-98.750%
2018-12-28	4.0000	4.0000	4.0000	4.0000	0.000%	6,242	-98.750%
2018-12-24	4.0000	4.0000	4.0000	4.0000	0.000%	2,575	-98.750%
2018-12-21	4.0000	4.0000	4.0000	4.0000	-5.882%	10,016	-98.750%
2018-12-19	4.5000	4.5000	4.2500	4.2500	+6.250%	40,000	-98.824%
2018-12-18	4.0000	4.0000	4.0000	4.0000	0.000%	5,000	-98.750%
2018-12-17	4.0000	4.0000	4.0000	4.0000	0.000%	5,000	-98.750%
2018-12-11	4.3500	5.0000	4.0000	4.0000	-20.000%	61,200	-98.750%
2018-12-10	5.7500	5.7500	5.0000	5.0000	0.000%	30,000	-99.000%
2018-12-07	5.5000	5.5000	5.0000	5.0000	-16.667%	31,000	-99.000%
2018-12-06	6.2500	6.2500	6.0000	6.0000	-7.692%	20,000	-99.167%
2018-12-03	6.7500	6.7500	6.5000	6.5000	-7.143%	10,000	-99.231%
2018-11-29	7.0000	7.0000	7.0000	7.0000	-6.667%	3,074	-99.286%
2018-11-28	7.7500	7.7500	7.5000	7.5000	-6.250%	10,000	-99.333%
2018-11-26	8.0000	8.0000	8.0000	8.0000	+6.667%	3,000	-99.375%
2018-11-20	7.5000	7.5000	7.5000	7.5000	-1.316%	101	-99.333%
2018-11-05	7.6000	7.6000	7.6000	7.6000	+0.662%	206	-99.342%
2018-10-18	7.5500	7.5500	7.5500	7.5500	-5.625%	50,000	-99.338%
2018-10-17	8.2000	8.2000	8.0000	8.0000	-2.439%	20,000	-99.375%
2018-10-15	8.2000	8.2000	8.2000	8.2000	0.000%	7,225	-99.390%
2018-10-04	8.5000	8.5000	8.2000	8.2000	-4.651%	35,000	-99.390%
2018-10-01	9.0000	9.0000	8.6000	8.6000	0.000%	4,010	-99.419%
2018-09-27	8.6000	8.6000	8.6000	8.6000	-4.444%	750	-99.419%
2018-09-04	9.0000	9.0000	9.0000	9.0000	+4.651%	900	-99.444%
2018-08-28	8.6000	8.6000	8.6000	8.6000	+7.500%	500	-99.419%
2018-08-24	7.7000	8.0000	7.7000	8.0000	-20.000%	39,000	-99.375%
2018-08-17	10.0000	10.0000	10.0000	10.0000	+5.263%	2,460	-99.500%
2018-08-16	9.5000	9.5000	9.5000	9.5000	-5.000%	3,000	-99.474%
2018-08-10	10.0000	10.0000	10.0000	10.0000	0.000%	2,000	-99.500%
2018-08-03	10.0000	10.0000	10.0000	10.0000	+5.263%	4,600	-99.500%
2018-08-02	9.5000	9.5000	9.5000	9.5000	-5.000%	2,700	-99.474%
2018-08-01	10.0000	10.0000	10.0000	10.0000	-1.961%	5,000	-99.500%
2018-07-31	10.2000	10.2000	10.2000	10.2000	-2.857%	70,000	-99.510%
2018-07-25	10.5000	10.5000	10.5000	10.5000	+5.000%	6,171	-99.524%
2018-07-24	10.1000	10.1000	10.0000	10.0000	-4.762%	16,539	-99.500%
2018-07-19	10.5000	10.5000	10.5000	10.5000	+3.960%	5,000	-99.524%
2018-07-18	10.1000	10.1000	10.1000	10.1000	-8.182%	1,000	-99.505%
2018-07-16	9.8000	11.0000	9.8000	11.0000	+17.021%	62,200	-99.545%
2018-07-12	9.4000	9.4000	9.4000	9.4000	+1.075%	1,000	-99.468%
2018-07-09	9.4000	9.4000	9.3000	9.3000	-7.000%	20,000	-99.462%
2018-07-02	10.0000	10.0000	10.0000	10.0000	0.000%	5,000	-99.500%
2018-06-18	10.0000	10.0000	10.0000	10.0000	0.000%	5,002	-99.500%
2018-06-14	10.0000	10.0000	10.0000	10.0000	0.000%	100	-99.500%
2018-06-04	10.0000	10.0000	10.0000	10.0000	0.000%	2,000	-99.500%
2018-05-31	10.0000	10.0000	10.0000	10.0000	0.000%	6,800	-99.500%
2018-05-29	10.0000	10.0000	10.0000	10.0000	0.000%	1,001	-99.500%
2018-05-11	10.0100	10.0100	10.0000	10.0000	-9.091%	240	-99.500%
2018-05-03	10.0000	11.0000	10.0000	11.0000	+13.402%	46,545	-99.545%
2018-05-01	9.7000	9.7000	9.7000	9.7000	+3.191%	555	-99.485%
2018-04-30	9.4000	9.4000	9.4000	9.4000	0.000%	300	-99.468%
2018-04-27	9.4000	9.4000	9.4000	9.4000	0.000%	3,000	-99.468%
2018-04-26	9.4000	9.4000	9.4000	9.4000	0.000%	215	-99.468%
2018-04-13	9.4000	9.4000	9.4000	9.4000	0.000%	6,756	-99.468%
2018-04-03	9.4000	9.4000	9.4000	9.4000	0.000%	5,315	-99.468%
2018-03-29	9.4000	9.4000	9.4000	9.4000	0.000%	123	-99.468%
2018-03-27	9.4000	9.4000	9.4000	9.4000	-0.634%	1,735	-99.468%
2018-03-21	9.4600	9.4600	9.4600	9.4600	+0.638%	383	-99.471%
2018-03-20	9.4000	9.4000	9.4000	9.4000	0.000%	294	-99.468%
2018-03-13	9.4000	9.4000	9.4000	9.4000	0.000%	234	-99.468%
2018-03-12	9.4000	9.4000	9.4000	9.4000	0.000%	3,015	-99.468%
2018-03-02	9.4000	9.4000	9.4000	9.4000	0.000%	233	-99.468%
2018-03-01	9.4000	9.4000	9.4000	9.4000	0.000%	500	-99.468%
2018-02-28	9.4000	9.4000	9.4000	9.4000	0.000%	2,251	-99.468%
2018-02-27	9.4000	9.4000	9.4000	9.4000	0.000%	5,010	-99.468%
2018-02-22	9.4000	9.4000	9.4000	9.4000	-4.082%	1,000	-99.468%
2018-02-14	10.0000	10.0000	9.8000	9.8000	-5.769%	5,500	-99.490%
2018-02-12	10.4000	10.4000	10.4000	10.4000	+4.000%	2,500	-99.519%
2018-02-09	10.3000	10.3000	9.5000	10.0000	-3.101%	40,000	-99.500%
2018-02-08	10.3200	10.3200	10.3200	10.3200	+0.194%	2,000	-99.516%
2018-02-06	10.3000	10.3000	10.3000	10.3000	-0.194%	4,000	-99.515%
2018-02-05	10.3200	10.3200	10.3200	10.3200	+0.194%	1,190	-99.516%
2018-02-01	10.3000	10.3000	10.3000	10.3000	0.000%	3,661	-99.515%
2018-01-30	10.4000	10.4000	10.3000	10.3000	-1.905%	27,000	-99.515%
2018-01-26	10.5000	10.5000	10.5000	10.5000	0.000%	5,000	-99.524%
2018-01-25	10.5000	10.5000	10.5000	10.5000	0.000%	11,500	-99.524%
2018-01-23	10.5000	10.5000	10.5000	10.5000	0.000%	8,758	-99.524%
2018-01-17	10.5000	10.5000	10.5000	10.5000	-4.545%	500	-99.524%
2018-01-16	10.5000	11.0000	10.5000	11.0000	0.000%	2,759	-99.545%
2018-01-12	11.0000	11.0000	11.0000	11.0000	0.000%	1,000	-99.545%
2018-01-11	11.0000	11.0000	11.0000	11.0000	-4.348%	5,006	-99.545%
2018-01-10	11.5000	11.5000	11.5000	11.5000	-4.167%	9,026	-99.565%
2018-01-09	12.0000	12.0000	12.0000	12.0000	-1.639%	3,500	-99.583%
2018-01-08	12.3000	12.3000	12.2000	12.2000	-6.154%	55,591	-99.590%
2018-01-05	12.3100	13.0000	12.3000	13.0000	+5.691%	13,408	-99.615%
2018-01-04	12.3000	12.3000	12.3000	12.3000	0.000%	2,000	-99.593%
2018-01-03	12.3000	12.3000	12.3000	12.3000	0.000%	29,000	-99.593%
2018-01-02	12.3000	12.3000	12.3000	12.3000	+0.820%	5,096	-99.593%
2017-12-29	12.6000	12.6000	12.2000	12.2000	-3.175%	135,105	-99.590%
2017-12-28	12.6000	12.6000	12.5000	12.6000	-1.563%	70,208	-99.603%
2017-12-27	12.6000	12.8000	12.6000	12.8000	+1.026%	31,006	-99.609%
2017-12-26	12.6700	12.6700	12.6700	12.6700	+3.852%	302	-99.605%
2017-12-18	12.2000	12.2000	12.2000	12.2000	0.000%	10,353	-99.590%
2017-12-15	12.2000	12.2000	12.2000	12.2000	-2.400%	25,704	-99.590%
2017-12-13	12.5000	12.5000	12.5000	12.5000	0.000%	2,805	-99.600%
2017-12-12	12.5000	12.5000	12.5000	12.5000	+4.167%	12,509	-99.600%
2017-12-11	12.0000	12.0000	12.0000	12.0000	-20.000%	200	-99.583%
2017-12-08	12.5000	15.0000	12.0000	15.0000	+19.904%	32,100	-99.667%
2017-12-07	16.9100	16.9100	12.5000	12.5100	-16.600%	50,694	-99.600%
2017-12-06	16.2000	16.2000	14.5000	15.0000	-7.465%	179,766	-99.667%
2017-12-05	14.2500	19.5000	13.8000	16.2100	+15.786%	594,600	-99.692%
2017-12-04	10.0000	14.0000	10.0000	14.0000	+55.556%	380,690	-99.643%
2017-11-30	9.1000	9.1000	9.0000	9.0000	0.000%	74,010	-99.444%
2017-11-29	10.4800	10.4800	9.0000	9.0000	0.000%	28,889	-99.444%
2017-11-28	9.1000	9.1000	9.0000	9.0000	-1.099%	70,026	-99.444%
2017-11-27	9.1100	9.1100	9.1000	9.1000	-24.167%	412	-99.451%
2017-11-21	9.1900	12.0000	9.1900	12.0000	+31.868%	7,944	-99.583%
2017-11-20	9.1000	9.1000	9.1000	9.1000	+1.111%	5,020	-99.451%
2017-11-16	8.1000	9.0000	8.0000	9.0000	+12.500%	102,215	-99.444%
2017-11-14	8.1100	8.3000	8.0000	8.0000	-11.111%	56,200	-99.375%
2017-11-09	8.1000	9.0000	8.1000	9.0000	0.000%	28,000	-99.444%
2017-11-08	8.1000	9.0000	8.1000	9.0000	+8.434%	5,401	-99.444%
2017-11-06	10.0000	10.0000	8.3000	8.3000	+3.750%	52,100	-99.398%
2017-11-03	8.0000	8.0000	8.0000	8.0000	-20.000%	2,020	-99.375%
2017-11-02	10.0000	10.0000	10.0000	10.0000	+25.000%	1,000	-99.500%
2017-11-01	8.0100	8.0100	8.0000	8.0000	-0.125%	25,000	-99.375%
2017-10-31	8.0100	8.0100	8.0100	8.0100	+0.125%	5,262	-99.376%
2017-10-26	8.0000	8.0000	8.0000	8.0000	0.000%	600	-99.375%
2017-10-25	9.0000	9.0000	7.5000	8.0000	-11.111%	77,200	-99.375%
2017-10-24	9.0000	10.5000	9.0000	9.0000	0.000%	15,262	-99.444%
2017-10-23	9.5000	9.7000	9.0000	9.0000	-18.182%	36,788	-99.444%
2017-10-20	11.1000	11.1000	10.5400	11.0000	0.000%	20,677	-99.545%
2017-10-19	10.0000	12.9700	8.2000	11.0000	0.000%	57,400	-99.545%
2017-10-18	11.0000	11.0000	11.0000	11.0000	0.000%	9,375	-99.545%
2017-10-17	11.0000	11.0000	11.0000	11.0000	0.000%	6,525	-99.545%
2017-10-16	13.0000	13.0000	11.0000	11.0000	+10.000%	7,900	-99.545%
2017-10-13	14.5000	14.5000	7.2000	10.0000	-16.667%	1,255,615	-99.500%
2017-10-12	20.9000	40.0000	11.6000	12.0000	-40.000%	3,077,898	-99.583%
2017-10-11	11.0000	20.2100	10.0000	20.0000	+81.818%	256,817	-99.750%
2017-10-10	11.0000	11.0000	11.0000	11.0000	0.000%	950	-99.545%
2017-10-06	11.0000	11.0000	11.0000	11.0000	+3.189%	1,000	-99.545%
2017-10-04	8.3800	10.6600	7.6000	10.6600	+6.600%	1,388	-99.531%
2017-10-03	10.0000	10.0000	10.0000	10.0000	-6.103%	3,439	-99.500%
2017-09-29	10.6500	10.6500	10.6500	10.6500	+28.159%	1,000	-99.531%
2017-09-28	8.3100	8.3100	8.3100	8.3100	-24.455%	917	-99.398%
2017-09-27	8.0000	11.0000	8.0000	11.0000	+40.127%	43,500	-99.545%
2017-09-26	9.0000	9.0000	7.8500	7.8500	-21.500%	3,268	-99.363%
2017-09-22	9.4300	10.0000	9.4300	10.0000	+33.333%	400	-99.500%
2017-09-21	7.5000	7.5000	7.5000	7.5000	-25.000%	250	-99.333%
2017-09-20	10.0000	10.0000	10.0000	10.0000	+33.333%	4,039	-99.500%
2017-09-18	10.0000	10.0000	7.5000	7.5000	-36.975%	650	-99.333%
2017-09-15	11.9000	11.9000	11.9000	11.9000	+58.667%	4,300	-99.580%
2017-09-14	7.5000	7.5000	7.5000	7.5000	-37.500%	1,578	-99.333%
2017-09-13	8.5400	12.0000	8.1000	12.0000	+60.000%	19,500	-99.583%
2017-09-12	7.5000	7.5000	7.5000	7.5000	-37.500%	1,000	-99.333%
2017-09-07	12.0000	12.0000	12.0000	12.0000	+69.014%	253	-99.583%
2017-09-06	7.1000	7.1000	7.1000	7.1000	0.000%	9,202	-99.296%
2017-08-31	7.1000	7.1000	7.1000	7.1000	-29.000%	244	-99.296%
2017-08-30	10.0000	10.0000	10.0000	10.0000	0.000%	133,000	-99.500%
2017-08-28	10.0000	10.0000	10.0000	10.0000	-11.894%	1,000	-99.500%
2017-08-23	11.5000	11.5000	11.3500	11.3500	+3.182%	3,000	-99.559%
2017-08-21	12.0000	12.0000	11.0000	11.0000	-8.333%	60,000	-99.545%
2017-08-18	12.5000	12.5000	12.0000	12.0000	0.000%	22,800	-99.583%
2017-08-17	10.0000	12.5000	9.0000	12.0000	+69.014%	51,850	-99.583%
2017-08-14	7.1000	7.1000	7.1000	7.1000	-0.699%	2,215	-99.296%
2017-08-11	7.1500	7.1500	7.1500	7.1500	-13.123%	2,000	-99.301%
2017-08-09	7.4600	8.2300	7.4600	8.2300	-8.556%	20,000	-99.392%
2017-08-07	9.0000	9.0000	9.0000	9.0000	+28.571%	4,000	-99.444%
2017-08-04	7.0000	7.0000	7.0000	7.0000	0.000%	37,900	-99.286%
2017-08-03	7.8200	7.8200	7.0000	7.0000	-12.500%	8,310	-99.286%
2017-07-31	8.0000	8.0000	7.8400	8.0000	-25.926%	11,290	-99.375%
2017-07-26	10.8000	10.8000	10.8000	10.8000	+46.939%	805	-99.537%
2017-07-25	7.3500	7.3500	7.3500	7.3500	-26.500%	10,000	-99.320%
2017-07-19	10.0000	10.0000	10.0000	10.0000	-12.281%	500	-99.500%
2017-07-18	11.4000	11.4000	11.4000	11.4000	+3.731%	1,000	-99.561%
2017-07-17	7.3000	10.9900	7.1700	10.9900	-14.141%	19,222	-99.545%
2017-07-14	7.1800	12.8000	7.1800	12.8000	+78.522%	6,600	-99.609%
2017-07-11	10.0000	10.0000	7.1700	7.1700	-48.786%	10,005	-99.303%
2017-07-06	7.1700	14.0000	7.1700	14.0000	+16.667%	6,999	-99.643%
2017-07-05	7.3000	12.0000	7.3000	12.0000	+10.193%	4,769	-99.583%
2017-06-29	10.1500	12.0000	10.1500	10.8900	+8.900%	15,233	-99.541%
2017-06-28	10.0000	12.0000	10.0000	10.0000	-32.295%	7,900	-99.500%
2017-06-21	10.1400	14.7700	10.1400	14.7700	+111.000%	2,285	-99.661%
2017-06-20	10.1000	10.1000	7.0000	7.0000	-52.381%	5,500	-99.286%
2017-06-19	14.7000	14.7000	14.7000	14.7000	-0.474%	1,000	-99.660%
2017-06-15	9.4300	14.7700	9.4300	14.7700	+28.435%	11,000	-99.661%
2017-06-14	10.0200	11.5000	10.0000	11.5000	+43.750%	11,000	-99.565%
2017-06-13	8.0000	8.0100	8.0000	8.0000	-41.903%	60,909	-99.375%
2017-06-12	5.7200	13.7700	5.7200	13.7700	0.000%	3,100	-99.637%
2017-06-09	13.7700	13.7700	13.7700	13.7700	+2.000%	500	-99.637%
2017-06-07	11.0400	13.5000	8.3000	13.5000	+73.077%	6,522	-99.630%
2017-06-06	11.0000	11.0000	7.8000	7.8000	-22.000%	2,641	-99.359%
2017-06-05	10.0000	10.0000	10.0000	10.0000	-5.660%	10,090	-99.500%
2017-06-02	10.6000	10.6000	10.6000	10.6000	-3.636%	260	-99.528%
2017-06-01	9.0000	11.0000	9.0000	11.0000	+34.146%	35,500	-99.545%
2017-05-31	10.0000	11.0000	7.5000	8.2000	-48.589%	81,804	-99.390%
2017-05-30	13.5000	15.9500	13.5000	15.9500	+55.610%	5,535	-99.687%
2017-05-24	11.5000	13.5000	9.0000	10.2500	+2.500%	78,340	-99.512%
2017-05-23	12.5300	17.5000	10.0000	10.0000	-19.485%	21,200	-99.500%
2017-05-22	17.0000	17.0000	12.4200	12.4200	-26.941%	136,900	-99.597%
2017-05-19	17.0000	17.0000	17.0000	17.0000	-0.059%	17,000	-99.706%
2017-05-18	17.2000	17.2000	17.0000	17.0100	-19.000%	16,450	-99.706%
2017-05-17	21.0000	21.0000	21.0000	21.0000	+5.000%	600	-99.762%
2017-05-16	20.0000	21.0000	20.0000	20.0000	+17.647%	7,225	-99.750%
2017-05-15	21.5000	21.5000	17.0000	17.0000	-22.727%	18,436	-99.706%
2017-05-12	22.0000	22.0000	22.0000	22.0000	+4.762%	2,950	-99.773%
2017-05-11	20.5300	21.0000	20.5300	21.0000	+4.948%	100,223	-99.762%
2017-05-10	19.0000	20.5000	16.0000	20.0100	+0.553%	51,300	-99.750%
2017-05-09	20.0100	20.0100	19.9000	19.9000	-1.093%	22,500	-99.749%
2017-05-08	20.5000	20.5000	20.1200	20.1200	-1.614%	6,100	-99.751%
2017-05-05	20.8000	20.8000	20.0000	20.4500	+7.632%	84,055	-99.756%
2017-05-04	19.5000	21.0000	19.0000	19.0000	0.000%	121,928	-99.737%
2017-05-03	17.0000	20.0000	16.0000	19.0000	+11.765%	103,160	-99.737%
2017-05-02	14.0000	17.5000	14.0000	17.0000	+23.636%	53,582	-99.706%
2017-04-26	13.5000	13.7500	13.5000	13.7500	+1.776%	1,373	-99.636%
2017-04-25	13.5000	13.5500	13.5000	13.5100	-3.500%	40,100	-99.630%
2017-04-24	13.5000	14.0000	13.5000	14.0000	+3.704%	10,036	-99.643%
2017-04-20	13.5000	13.5000	13.5000	13.5000	-10.000%	1,670	-99.630%
2017-04-12	13.1000	15.0000	13.1000	15.0000	+14.504%	6,850	-99.667%
2017-04-11	13.1000	13.1000	13.1000	13.1000	+0.769%	2,100	-99.618%
2017-04-07	13.0000	13.0000	13.0000	13.0000	+4.839%	1,500	-99.615%
2017-04-06	18.0600	18.0600	12.4000	12.4000	-34.737%	30,858	-99.597%
2017-04-05	19.0000	19.0000	19.0000	19.0000	-5.000%	2,500	-99.737%
2017-04-04	14.1000	20.0000	14.1000	20.0000	+17.647%	2,000	-99.750%
2017-04-03	18.0000	21.0000	17.0000	17.0000	+2.286%	161,851	-99.706%
2017-03-31	18.0000	18.0000	16.6200	16.6200	+10.800%	8,467	-99.699%
2017-03-30	14.0000	15.0000	13.8500	15.0000	+7.143%	23,928	-99.667%
2017-03-29	13.5000	14.0000	13.5000	14.0000	+16.667%	7,500	-99.643%
2017-03-28	12.0000	12.0000	12.0000	12.0000	-11.111%	2,034	-99.583%
2017-03-24	13.0000	13.5000	12.3500	13.5000	+9.312%	15,225	-99.630%
2017-03-22	12.0000	12.3500	12.0000	12.3500	+2.917%	3,510	-99.595%
2017-03-21	12.0000	13.5000	12.0000	12.0000	0.000%	16,700	-99.583%
2017-03-20	12.0000	12.0000	12.0000	12.0000	-11.111%	3,000	-99.583%
2017-03-17	13.0000	13.5000	10.0000	13.5000	+3.846%	94,940	-99.630%
2017-03-16	12.8000	14.4900	12.3500	13.0000	+1.562%	51,106	-99.615%
2017-03-15	15.1000	15.1000	12.8000	12.8000	-24.706%	26,312	-99.609%
2017-03-14	16.5000	17.0000	16.5000	17.0000	+6.184%	29,665	-99.706%
2017-03-13	21.6000	21.6000	16.0100	16.0100	-35.960%	67,009	-99.688%
2017-03-10	28.5000	28.5000	20.0000	25.0000	-3.846%	135,614	-99.800%
2017-03-09	21.0000	33.5000	21.0000	26.0000	+31.313%	745,349	-99.808%
2017-03-08	14.1900	20.0000	14.0000	19.8000	+45.588%	312,636	-99.747%
2017-03-07	10.7300	15.0000	10.7300	13.6000	+18.261%	147,766	-99.632%
2017-03-06	10.0000	11.5000	10.0000	11.5000	+21.053%	192,201	-99.565%
2017-03-03	9.0000	9.5000	9.0000	9.5000	+26.667%	27,103	-99.474%
2017-03-02	7.5000	7.5000	7.5000	7.5000	0.000%	3,000	-99.333%
2017-03-01	9.0000	9.0000	7.5000	7.5000	-13.395%	3,600	-99.333%
2017-02-24	8.6600	8.6600	8.6600	8.6600	-3.778%	400	-99.423%
2017-02-23	7.5000	9.0000	7.5000	9.0000	+23.288%	43,000	-99.444%
2017-02-22	7.2000	7.3000	7.1900	7.3000	0.000%	106,689	-99.315%
2017-02-21	7.3000	7.3000	7.3000	7.3000	0.000%	1,000	-99.315%
2017-02-17	7.3000	7.3000	7.3000	7.3000	+10.272%	2,500	-99.315%
2017-02-13	6.8300	6.8300	5.2600	6.6200	-8.056%	45,835	-99.245%
2017-02-10	6.9300	7.2000	6.8500	7.2000	0.000%	23,430	-99.306%
2017-02-08	7.1200	7.2000	7.1200	7.2000	+5.882%	6,660	-99.306%
2017-02-07	7.2000	7.2000	6.8000	6.8000	-3.546%	7,152	-99.265%
2017-02-03	7.0500	7.0500	7.0500	7.0500	-2.083%	670	-99.291%
2017-02-01	7.2000	7.2000	7.2000	7.2000	0.000%	2,500	-99.306%
2017-01-30	7.1100	7.2000	7.1100	7.2000	0.000%	5,010	-99.306%
2017-01-27	7.1100	7.2000	7.1100	7.2000	+1.408%	11,700	-99.306%
2017-01-26	7.0100	7.1000	6.8000	7.1000	-16.372%	51,251	-99.296%
2017-01-25	7.1900	9.0000	6.6500	8.4900	+21.459%	90,725	-99.411%
2017-01-23	6.9900	6.9900	6.9900	6.9900	+4.955%	14,800	-99.285%
2017-01-20	6.6600	6.6600	6.6600	6.6600	+0.150%	2,961	-99.249%
2017-01-19	6.6500	6.6500	6.6500	6.6500	0.000%	20,002	-99.248%
2017-01-18	7.0000	7.4900	6.6500	6.6500	-5.000%	102,819	-99.248%
2017-01-17	7.5000	7.5000	6.7300	7.0000	-6.667%	43,689	-99.286%
2017-01-13	7.5000	7.5000	7.5000	7.5000	-16.667%	1,300	-99.333%
2017-01-12	9.0000	9.0000	9.0000	9.0000	+20.000%	4,500	-99.444%
2017-01-11	7.5000	7.8400	7.0000	7.5000	-1.445%	51,500	-99.333%
2017-01-10	7.6000	7.6100	7.6000	7.6100	+0.132%	16,000	-99.343%
2017-01-09	7.9200	7.9200	7.6000	7.6000	+8.571%	21,500	-99.342%
2017-01-06	9.0000	9.0000	7.0000	7.0000	-12.500%	21,001	-99.286%
2017-01-05	7.2300	8.0000	7.2300	8.0000	+10.650%	18,010	-99.375%
2017-01-04	7.0000	7.2300	7.0000	7.2300	+3.286%	4,000	-99.308%
2017-01-03	7.7600	7.7600	7.0000	7.0000	-1.408%	9,700	-99.286%
2016-12-30	7.0000	7.3600	7.0000	7.1000	+1.429%	11,678	-99.296%
2016-12-29	7.9000	8.0000	7.0000	7.0000	-16.168%	203,260	-99.286%
2016-12-28	8.8000	10.0000	7.5000	8.3500	-5.114%	101,228	-99.401%
2016-12-27	9.0000	9.9900	8.5000	8.8000	-7.466%	71,482	-99.432%
2016-12-23	10.5000	11.0000	9.2000	9.5100	-13.937%	69,565	-99.474%
2016-12-22	8.9000	13.0000	8.9000	11.0500	+30.000%	53,000	-99.548%
2016-12-21	8.5000	8.9000	8.5000	8.5000	-1.048%	23,635	-99.412%
2016-12-20	10.0000	10.0000	7.9300	8.5900	-14.100%	315,992	-99.418%
2016-12-19	11.6900	11.8100	9.0000	10.0000	-13.644%	95,004	-99.500%
2016-12-16	10.8800	11.5800	10.8800	11.5800	+5.273%	6,980	-99.568%
2016-12-15	12.3000	12.3100	10.0000	11.0000	-19.118%	105,704	-99.545%
2016-12-14	12.0000	19.0000	12.0000	13.6000	+9.589%	36,735	-99.632%
2016-12-13	19.0000	19.5100	12.0000	12.4100	-34.684%	227,815	-99.597%
2016-12-12	20.7500	23.0000	19.0000	19.0000	-7.317%	38,710	-99.737%
2016-12-09	18.5000	20.9000	16.1000	20.5000	+10.811%	159,126	-99.756%
2016-12-08	17.9000	21.0000	17.9000	18.5000	+8.824%	138,297	-99.730%
2016-12-07	20.0000	21.0000	16.0100	17.0000	-22.727%	250,349	-99.706%
2016-12-06	25.5000	28.0000	18.3000	22.0000	-26.667%	689,637	-99.773%
2016-12-05	40.0000	40.0000	26.0000	30.0000	-20.844%	1,025,127	-99.833%
2016-12-02	25.0000	38.0000	16.5100	37.9000	+46.332%	1,065,017	-99.868%
2016-12-01	34.5000	46.5000	18.0200	25.9000	-30.000%	1,486,172	-99.807%
2016-11-30	45.5000	55.0000	21.5000	37.0000	-64.762%	2,227,585	-99.865%
2016-11-29	270.0000	273.0000	93.0000	105.0000	-61.111%	560,559	-99.952%
2016-11-28	272.0000	276.0000	264.0000	270.0000	-1.460%	666,891	-99.981%
2016-11-25	269.0000	274.0000	268.0000	274.0000	+1.859%	209,810	-99.982%
2016-11-23	267.0000	269.0000	257.0000	269.0000	+1.128%	234,552	-99.981%
2016-11-22	265.0000	267.0000	256.0000	266.0000	+0.719%	161,003	-99.981%
2016-11-21	265.0000	266.0000	260.0000	264.1000	+0.802%	257,112	-99.981%
2016-11-18	258.0000	264.0000	257.0000	262.0000	+2.344%	354,994	-99.981%
2016-11-17	255.0000	258.0000	250.0000	256.0000	+1.587%	310,871	-99.980%
2016-11-16	246.0000	254.0000	246.0000	252.0000	+2.439%	348,339	-99.980%
2016-11-15	237.0000	247.0000	237.0000	246.0000	+3.797%	371,733	-99.980%
2016-11-14	236.0000	238.0000	231.0000	237.0000	+0.752%	235,476	-99.979%
2016-11-11	234.0000	236.0000	231.0000	235.2300	+0.957%	197,537	-99.979%
2016-11-10	230.0000	233.0000	227.0000	233.0000	+1.747%	191,626	-99.979%
2016-11-09	215.0000	230.0000	215.0000	229.0000	+5.530%	272,143	-99.978%
2016-11-08	216.0000	218.0000	212.0000	217.0000	+0.930%	346,351	-99.977%
2016-11-07	220.0000	220.0000	208.0000	215.0000	+2.871%	448,293	-99.977%
2016-11-04	206.0000	209.0000	135.0000	209.0000	+3.465%	454,018	-99.976%
2016-11-03	200.0000	205.0000	195.0000	202.0000	+2.020%	239,456	-99.975%
2016-11-02	199.0000	199.0000	195.0000	198.0000	+0.508%	297,847	-99.975%
2016-11-01	195.0000	198.0000	193.0000	197.0000	+1.026%	228,241	-99.975%
2016-10-31	192.0000	195.0000	191.0000	195.0000	+1.036%	133,978	-99.974%
2016-10-28	187.0000	195.0000	186.0000	193.0000	+3.763%	493,370	-99.974%
2016-10-27	180.0000	187.0000	175.0000	186.0000	+3.219%	343,559	-99.973%
2016-10-26	167.0000	195.0000	160.0000	180.2000	+6.627%	244,395	-99.972%
2016-10-25	166.0000	169.0000	165.0000	169.0000	+1.198%	95,067	-99.970%

.dark-mode .l0b6bD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0b6bD{ color: #333333; background-color: white; border: 2px solid #333333; }BBGPBridgegate Pictures Corp. Common Stockstock OTC

BBGP
Bridgegate Pictures Corp. Common Stock
stock OTC