Dark

BGRP
BLUESTEM GROUP INC
stock OTC

Inactive

Apr 6, 2022

0.1500USD-6.250%(-0.0100)1,000

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-06	0.1500	0.1500	0.1500	0.1500	-6.250%	1,000	0.000%
2022-03-28	0.1600	0.1700	0.1600	0.1600	-20.000%	806,345	-6.250%
2022-03-21	0.2000	0.2000	0.2000	0.2000	0.000%	10,000	-25.000%
2022-01-10	0.2000	0.2000	0.2000	0.2000	0.000%	181	-25.000%
2022-01-03	0.2000	0.2000	0.2000	0.2000	+11.111%	5,000	-25.000%
2021-12-31	0.2500	0.2500	0.1800	0.1800	-28.000%	470,000	-16.667%
2021-12-29	0.2500	0.2500	0.2500	0.2500	0.000%	56,494	-40.000%
2021-12-17	0.2500	0.2500	0.2500	0.2500	0.000%	181	-40.000%
2021-12-16	0.2500	0.2500	0.2500	0.2500	0.000%	1,490	-40.000%
2021-11-22	0.2500	0.2500	0.2500	0.2500	0.000%	1,700	-40.000%
2021-10-20	0.2500	0.2500	0.2500	0.2500	0.000%	22,285	-40.000%
2021-10-08	0.2500	0.2500	0.2500	0.2500	0.000%	5,101	-40.000%
2021-09-30	0.2500	0.2500	0.2500	0.2500	-26.471%	14,800	-40.000%
2021-09-15	0.3400	0.3400	0.3400	0.3400	+36.000%	100	-55.882%
2021-09-07	0.2500	0.2500	0.2500	0.2500	0.000%	1,135	-40.000%
2021-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	800	-40.000%
2021-08-31	0.2500	0.2500	0.2500	0.2500	0.000%	982	-40.000%
2021-08-27	0.2500	0.2500	0.2500	0.2500	-3.846%	2,500	-40.000%
2021-08-24	0.2600	0.2600	0.2600	0.2600	-3.704%	2,412	-42.308%
2021-08-16	0.2700	0.2700	0.2700	0.2700	-3.571%	10,000	-44.444%
2021-08-12	0.2800	0.2800	0.2800	0.2800	-15.152%	642,922	-46.429%
2021-08-09	0.3300	0.3300	0.3300	0.3300	+17.857%	280	-54.545%
2021-08-05	0.2800	0.2800	0.2800	0.2800	-20.000%	100	-46.429%
2021-07-29	0.3500	0.3500	0.3500	0.3500	0.000%	1,000	-57.143%
2021-07-28	0.3500	0.3500	0.3500	0.3500	+25.000%	100	-57.143%
2021-07-27	0.2800	0.2800	0.2800	0.2800	0.000%	360	-46.429%
2021-07-26	0.2800	0.2800	0.2800	0.2800	-1.754%	190	-46.429%
2021-07-23	0.2900	0.2900	0.2850	0.2850	-18.571%	24,474	-47.368%
2021-07-12	0.3500	0.3500	0.3500	0.3500	+12.903%	120	-57.143%
2021-07-06	0.3100	0.3100	0.3100	0.3100	0.000%	3,500	-51.613%
2021-07-01	0.3100	0.3100	0.3100	0.3100	-11.429%	3,000	-51.613%
2021-06-30	0.3500	0.3500	0.3500	0.3500	0.000%	8,000	-57.143%
2021-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	4,285	-57.143%
2021-06-25	0.3100	0.3500	0.3100	0.3500	+16.667%	13,000	-57.143%
2021-06-24	0.3000	0.3000	0.3000	0.3000	+6.383%	900	-50.000%
2021-06-18	0.3000	0.3210	0.2820	0.2820	-19.429%	193,100	-46.809%
2021-05-11	0.3500	0.3500	0.3500	0.3500	+4.478%	400	-57.143%
2021-05-10	0.3350	0.3350	0.3350	0.3350	-4.286%	150,010	-55.224%
2021-05-06	0.3500	0.3500	0.3500	0.3500	0.000%	300	-57.143%
2021-05-04	0.3500	0.3500	0.3500	0.3500	+20.690%	595	-57.143%
2021-04-28	0.2900	0.2900	0.2900	0.2900	+7.407%	1,000	-48.276%
2021-04-26	0.3628	0.4000	0.2700	0.2700	-20.354%	26,600	-44.444%
2021-04-20	0.3390	0.3390	0.3390	0.3390	+16.897%	2,505	-55.752%
2021-04-19	0.2900	0.2900	0.2900	0.2900	+7.011%	25,000	-48.276%
2021-03-24	0.3500	0.3500	0.2710	0.2710	-20.294%	11,968	-44.649%
2021-03-23	0.3400	0.3400	0.3400	0.3400	+30.268%	3,000	-55.882%
2021-03-19	0.2610	0.2610	0.2610	0.2610	-1.509%	1,000	-42.529%
2021-03-17	0.3600	0.3600	0.2650	0.2650	-26.389%	6,000	-43.396%
2021-03-15	0.3600	0.3600	0.3600	0.3600	+35.849%	1,000	-58.333%
2021-03-11	0.2700	0.3500	0.2650	0.2650	-24.286%	58,551	-43.396%
2021-03-10	0.3500	0.3500	0.3500	0.3500	+40.000%	540	-57.143%
2021-03-02	0.2700	0.2700	0.2500	0.2500	-3.846%	8,877	-40.000%
2021-02-25	0.2600	0.2600	0.2600	0.2600	-18.750%	2,500	-42.308%
2021-02-19	0.2600	0.3200	0.2600	0.3200	+23.077%	1,581,503	-53.125%
2021-02-18	0.2800	0.2800	0.2600	0.2600	-7.143%	1,250,000	-42.308%
2021-02-17	0.2800	0.2800	0.2800	0.2800	+5.660%	2,500	-46.429%
2021-02-12	0.2650	0.2650	0.2650	0.2650	-1.852%	2,500	-43.396%
2021-02-11	0.2800	0.2800	0.2700	0.2700	-10.000%	25,000	-44.444%
2021-02-10	0.2800	0.3000	0.2800	0.3000	+11.111%	5,000	-50.000%
2021-02-08	0.2700	0.2700	0.2700	0.2700	-3.571%	330	-44.444%
2021-02-03	0.2610	0.2800	0.2600	0.2800	+7.692%	131,988	-46.429%
2021-02-02	0.2600	0.2600	0.2600	0.2600	-23.529%	5,000	-42.308%
2021-02-01	0.3400	0.3400	0.3400	0.3400	0.000%	2,000	-55.882%
2021-01-29	0.2600	0.3400	0.2600	0.3400	+30.769%	71,222	-55.882%
2021-01-28	0.2600	0.2600	0.2600	0.2600	0.000%	2,800	-42.308%
2021-01-26	0.2600	0.2600	0.2600	0.2600	0.000%	2,600	-42.308%
2021-01-20	0.2600	0.2600	0.2600	0.2600	-7.143%	36,400	-42.308%
2021-01-14	0.2800	0.2800	0.2800	0.2800	+3.704%	1,000	-46.429%
2021-01-13	0.3250	0.3250	0.2700	0.2700	+3.846%	63,700	-44.444%
2021-01-12	0.2600	0.2600	0.2600	0.2600	+4.000%	15,000	-42.308%
2021-01-08	0.2500	0.2500	0.2500	0.2500	-3.846%	100	-40.000%
2021-01-07	0.2700	0.2700	0.2600	0.2600	-3.704%	9,300	-42.308%
2021-01-06	0.2700	0.2700	0.2600	0.2700	+8.000%	42,700	-44.444%
2021-01-04	0.2500	0.2500	0.2500	0.2500	0.000%	2,886	-40.000%
2020-12-31	0.2500	0.2500	0.2500	0.2500	0.000%	7,575	-40.000%
2020-12-29	0.2500	0.2500	0.2500	0.2500	0.000%	10,000	-40.000%
2020-12-22	0.2500	0.2500	0.2500	0.2500	0.000%	2,000	-40.000%
2020-12-21	0.2500	0.2500	0.2500	0.2500	0.000%	1,100	-40.000%
2020-12-17	0.2500	0.2500	0.2500	0.2500	0.000%	1,000	-40.000%
2020-12-15	0.2500	0.2500	0.2400	0.2500	0.000%	35,529	-40.000%
2020-12-11	0.2500	0.2500	0.2500	0.2500	+4.167%	9,800	-40.000%
2020-12-10	0.2400	0.2400	0.2400	0.2400	0.000%	960	-37.500%
2020-12-09	0.2400	0.2400	0.2400	0.2400	-7.692%	5,000	-37.500%
2020-12-08	0.2500	0.2600	0.2500	0.2600	+4.000%	22,500	-42.308%
2020-12-07	0.2500	0.2500	0.2500	0.2500	+3.734%	400	-40.000%
2020-11-24	0.2410	0.2410	0.2410	0.2410	-3.600%	20,000	-37.759%
2020-11-23	0.2400	0.2500	0.2400	0.2500	+4.167%	15,800	-40.000%
2020-11-20	0.2410	0.2410	0.2400	0.2400	-0.415%	21,007	-37.500%
2020-11-19	0.2410	0.2410	0.2410	0.2410	-3.600%	9,631	-37.759%
2020-11-18	0.2500	0.2500	0.2500	0.2500	0.000%	2,100	-40.000%
2020-11-17	0.2410	0.2500	0.2410	0.2500	+3.734%	30,600	-40.000%
2020-11-16	0.2410	0.2410	0.2410	0.2410	0.000%	3,670	-37.759%
2020-11-13	0.2410	0.2410	0.2410	0.2410	0.000%	1,002	-37.759%
2020-11-12	0.2700	0.2700	0.2410	0.2410	-7.308%	56,173	-37.759%
2020-11-11	0.2600	0.2600	0.2600	0.2600	-18.239%	10,100	-42.308%
2020-11-10	0.2300	0.3400	0.2300	0.3180	-58.701%	18,425	-52.830%
2020-11-09	0.7600	0.7700	0.7200	0.7700	+1.316%	5,233	-80.519%
2020-11-06	0.7600	0.7600	0.7500	0.7600	0.000%	1,300	-80.263%
2020-11-05	0.7600	0.7600	0.7600	0.7600	+13.433%	200	-80.263%
2020-11-04	0.7600	0.7600	0.6700	0.6700	-4.286%	21,410	-77.612%
2020-11-03	0.7000	0.7000	0.7000	0.7000	-1.408%	12,000	-78.571%
2020-11-02	0.7100	0.7100	0.7100	0.7100	-6.579%	11,000	-78.873%
2020-10-30	0.7600	0.7600	0.7600	0.7600	0.000%	2,640	-80.263%
2020-10-28	0.6810	0.7600	0.6810	0.7600	0.000%	2,500	-80.263%
2020-10-27	0.6810	0.7600	0.6810	0.7600	+7.042%	24,600	-80.263%
2020-10-26	0.7600	0.7600	0.6810	0.7100	-6.579%	12,699	-78.873%
2020-10-23	0.6800	0.7600	0.6800	0.7600	+7.042%	10,414	-80.263%
2020-10-22	0.7600	0.7600	0.7100	0.7100	-6.579%	6,100	-78.873%
2020-10-21	0.7600	0.7600	0.7600	0.7600	0.000%	101	-80.263%
2020-10-20	0.7600	0.7600	0.7600	0.7600	0.000%	100	-80.263%
2020-10-19	0.7600	0.7600	0.7600	0.7600	+0.132%	5,300	-80.263%
2020-10-15	0.7600	0.7600	0.7150	0.7590	+3.973%	650,400	-80.237%
2020-10-14	0.7450	0.7700	0.7200	0.7300	-5.195%	8,600	-79.452%
2020-10-13	0.7700	0.7700	0.7700	0.7700	+1.316%	1,150	-80.519%
2020-10-12	0.7690	0.7690	0.7400	0.7600	-1.299%	7,938	-80.263%
2020-10-09	0.7900	0.7900	0.7500	0.7700	0.000%	12,600	-80.519%
2020-10-08	0.8000	0.8000	0.7500	0.7700	-3.750%	42,935	-80.519%
2020-10-06	0.8000	0.8000	0.8000	0.8000	+0.629%	100	-81.250%
2020-10-05	0.7375	0.7950	0.7375	0.7950	-0.625%	300	-81.132%
2020-10-02	0.8000	0.8000	0.8000	0.8000	+14.286%	100	-81.250%
2020-09-30	0.8000	0.8000	0.7000	0.7000	+3.704%	60,100	-78.571%
2020-09-29	0.6750	0.6750	0.6750	0.6750	-15.625%	125	-77.778%
2020-09-28	0.8000	0.8000	0.8000	0.8000	0.000%	325	-81.250%
2020-09-25	0.8000	0.8000	0.8000	0.8000	0.000%	100	-81.250%
2020-09-23	0.7350	0.8000	0.7350	0.8000	+6.667%	5,100	-81.250%
2020-09-22	0.7500	0.7500	0.7500	0.7500	0.000%	200	-80.000%
2020-09-21	0.7500	0.7500	0.7500	0.7500	+11.940%	1,800	-80.000%
2020-09-18	0.6800	0.6800	0.6700	0.6700	0.000%	10,990	-77.612%
2020-09-17	0.6700	0.6700	0.6700	0.6700	-1.471%	6,500	-77.612%
2020-09-16	0.6800	0.6800	0.6800	0.6800	-9.333%	3,000	-77.941%
2020-09-09	0.6500	0.7500	0.6500	0.7500	+15.385%	32,000	-80.000%
2020-09-03	0.6500	0.6500	0.6500	0.6500	0.000%	30,010	-76.923%
2020-09-02	0.6500	0.6500	0.6500	0.6500	-3.704%	10,113	-76.923%
2020-09-01	0.6750	0.6750	0.6750	0.6750	+2.273%	100	-77.778%
2020-08-31	0.6600	0.6600	0.6600	0.6600	+1.538%	4,500	-77.273%
2020-08-28	0.6300	0.6500	0.6300	0.6500	0.000%	76,910	-76.923%
2020-08-19	0.6700	0.6800	0.6300	0.6500	-5.109%	5,200	-76.923%
2020-08-18	0.6370	0.6850	0.6300	0.6850	+8.730%	52,100	-78.102%
2020-08-17	0.6250	0.6300	0.6250	0.6300	+0.800%	400	-76.190%
2020-08-14	0.6250	0.6250	0.6250	0.6250	-8.759%	1,125	-76.000%
2020-08-13	0.6850	0.6850	0.6850	0.6850	+9.600%	200	-78.102%
2020-08-12	0.6250	0.6250	0.6250	0.6250	-3.475%	1,400	-76.000%
2020-08-10	0.6475	0.6475	0.6475	0.6475	-4.779%	11,900	-76.834%
2020-08-07	0.6800	0.6800	0.6800	0.6800	-0.730%	700	-77.941%
2020-08-06	0.6850	0.6850	0.6850	0.6850	0.000%	100	-78.102%
2020-08-04	0.6250	0.6850	0.6250	0.6850	0.000%	936	-78.102%
2020-08-03	0.6850	0.6850	0.6850	0.6850	+5.385%	300	-78.102%
2020-07-31	0.6850	0.6850	0.6200	0.6500	-1.515%	522,600	-76.923%
2020-07-28	0.6475	0.6600	0.6475	0.6600	0.000%	10,100	-77.273%
2020-07-27	0.6600	0.6600	0.6600	0.6600	0.000%	20,000	-77.273%
2020-07-23	0.6600	0.6600	0.6600	0.6600	0.000%	105	-77.273%
2020-07-20	0.6210	0.6600	0.6210	0.6600	0.000%	200	-77.273%
2020-07-14	0.6600	0.6600	0.6600	0.6600	0.000%	200	-77.273%
2020-07-10	0.6600	0.6600	0.6600	0.6600	+10.000%	330	-77.273%
2020-07-09	0.6000	0.6100	0.6000	0.6000	0.000%	38,000	-75.000%
2020-07-08	0.6000	0.6000	0.6000	0.6000	0.000%	50,000	-75.000%
2020-07-01	0.6000	0.6000	0.6000	0.6000	-9.091%	100	-75.000%
2020-06-30	0.5500	0.6600	0.5500	0.6600	0.000%	410,725	-77.273%
2020-06-23	0.6600	0.6600	0.6000	0.6600	+15.789%	50,200	-77.273%
2020-06-22	0.5700	0.5700	0.5700	0.5700	0.000%	1,071	-73.684%
2020-06-18	0.5700	0.5700	0.5700	0.5700	0.000%	5,000	-73.684%
2020-06-17	0.5700	0.5700	0.5700	0.5700	-6.557%	105,000	-73.684%
2020-06-15	0.6100	0.6100	0.6100	0.6100	-3.175%	5,000	-75.410%
2020-06-09	0.5400	0.6300	0.5400	0.6300	0.000%	12,032	-76.190%
2020-06-08	0.6300	0.6300	0.6300	0.6300	-3.077%	230	-76.190%
2020-06-03	0.5310	0.6500	0.5310	0.6500	0.000%	300	-76.923%
2020-06-01	0.5310	0.6500	0.5310	0.6500	-1.515%	900	-76.923%
2020-05-28	0.5310	0.6600	0.5310	0.6600	-1.493%	11,000	-77.273%
2020-05-27	0.6700	0.6700	0.6700	0.6700	-1.471%	300	-77.612%
2020-05-22	0.6800	0.6800	0.6800	0.6800	0.000%	200	-77.941%
2020-05-21	0.6800	0.6800	0.6800	0.6800	-1.449%	200	-77.941%
2020-05-19	0.6025	0.6900	0.6025	0.6900	-1.429%	2,000	-78.261%
2020-05-15	0.5100	0.7000	0.5100	0.7000	0.000%	10,100	-78.571%
2020-05-14	0.7000	0.7000	0.7000	0.7000	+29.630%	100	-78.571%
2020-05-13	0.5385	0.5500	0.5370	0.5400	-10.000%	86,141	-72.222%
2020-05-11	0.7000	0.7000	0.6000	0.6000	-14.286%	11,300	-75.000%
2020-05-08	0.7000	0.7000	0.7000	0.7000	+7.692%	132	-78.571%
2020-05-06	0.6175	0.6700	0.6175	0.6500	-7.143%	2,600	-76.923%
2020-05-05	0.5500	0.7000	0.5500	0.7000	+4.478%	1,040	-78.571%
2020-04-28	0.7000	0.7000	0.5500	0.6700	-4.286%	3,450	-77.612%
2020-04-27	0.6990	0.7000	0.6990	0.7000	0.000%	2,050	-78.571%
2020-04-23	0.5200	0.7000	0.5200	0.7000	0.000%	700	-78.571%
2020-04-20	0.7000	0.7000	0.7000	0.7000	+7.692%	100	-78.571%
2020-04-17	0.5200	0.6500	0.5100	0.6500	0.000%	20,590	-76.923%
2020-04-16	0.6500	0.6500	0.6500	0.6500	0.000%	100	-76.923%
2020-04-15	0.5500	0.6500	0.5500	0.6500	+8.333%	2,234	-76.923%
2020-04-14	0.6000	0.6300	0.5900	0.6000	0.000%	890,200	-75.000%
2020-04-13	0.5700	0.6000	0.5700	0.6000	+9.091%	2,234	-75.000%
2020-04-09	0.6000	0.6000	0.5500	0.5500	-6.780%	17,500	-72.727%
2020-04-08	0.5000	0.6000	0.5000	0.5900	-1.667%	8,500	-74.576%
2020-04-07	0.6500	0.6500	0.6000	0.6000	0.000%	10,000	-75.000%
2020-04-06	0.5300	0.6000	0.5300	0.6000	+20.000%	630,003	-75.000%
2020-04-03	0.4800	0.5300	0.4800	0.5000	+2.041%	490,000	-70.000%
2020-04-02	0.5000	0.5000	0.4900	0.4900	-2.000%	12,395	-69.388%
2020-03-31	0.4900	0.5000	0.4900	0.5000	0.000%	275,000	-70.000%
2020-03-30	0.5000	0.5000	0.4800	0.5000	+2.041%	192,500	-70.000%
2020-03-27	0.5000	0.5000	0.4800	0.4900	-2.000%	165,000	-69.388%
2020-03-26	0.4900	0.5000	0.4800	0.5000	+11.111%	360,916	-70.000%
2020-03-25	0.3500	0.4600	0.3500	0.4500	+28.571%	313,040	-66.667%
2020-03-24	0.3500	0.3500	0.3500	0.3500	+6.061%	5,000	-57.143%
2020-03-23	0.3200	0.3500	0.3200	0.3300	+10.000%	116,400	-54.545%
2020-03-20	0.3500	0.3500	0.3000	0.3000	-14.286%	285,535	-50.000%
2020-03-18	0.3500	0.3800	0.3500	0.3500	0.000%	149,248	-57.143%
2020-03-17	0.3000	0.3800	0.3000	0.3500	+16.667%	74,143	-57.143%
2020-03-16	0.2500	0.4000	0.2500	0.3000	+20.000%	201,300	-50.000%
2020-03-13	0.1300	0.2700	0.1300	0.2500	+92.160%	302,709	-40.000%
2020-03-12	0.1301	0.1301	0.1301	0.1301	-31.526%	3,200	+15.296%
2020-03-11	0.1200	0.1900	0.1200	0.1900	-17.391%	3,100	-21.053%
2020-03-10	0.1200	0.2500	0.1100	0.2300	+4.545%	1,203,522	-34.783%
2020-03-09	0.1400	0.2200	0.1400	0.2200	+10.000%	1,423,094	-31.818%
2020-03-06	0.1800	0.2000	0.1800	0.2000	-16.667%	13,450	-25.000%
2020-03-04	0.1520	0.2400	0.1520	0.2400	0.000%	160,110	-37.500%
2020-03-02	0.2000	0.2400	0.2000	0.2400	+9.091%	1,200	-37.500%
2020-02-28	0.1900	0.2200	0.1900	0.2200	+10.000%	10,500	-31.818%
2020-02-27	0.1750	0.2000	0.1750	0.2000	-9.091%	12,693	-25.000%
2020-02-26	0.2000	0.2200	0.2000	0.2200	-8.333%	5,200	-31.818%
2020-02-25	0.2000	0.2400	0.2000	0.2400	+9.091%	3,300	-37.500%
2020-02-24	0.2200	0.2200	0.2200	0.2200	-8.333%	999	-31.818%
2020-02-20	0.1950	0.2400	0.1950	0.2400	0.000%	15,333	-37.500%
2020-02-19	0.1850	0.2400	0.1850	0.2400	+4.348%	8,600	-37.500%
2020-02-18	0.1850	0.2300	0.1850	0.2300	+4.545%	6,000	-34.783%
2020-02-14	0.2200	0.2200	0.2200	0.2200	0.000%	100	-31.818%
2020-02-12	0.2200	0.2200	0.1850	0.2200	+10.000%	6,450	-31.818%
2020-02-10	0.1825	0.2000	0.1825	0.2000	-9.091%	142,067	-25.000%
2020-02-04	0.2013	0.2200	0.2013	0.2200	0.000%	2,100	-31.818%
2020-01-31	0.2100	0.2200	0.2013	0.2200	+9.290%	5,000	-31.818%
2020-01-30	0.1925	0.2200	0.1800	0.2013	-6.935%	150,990	-25.484%
2020-01-29	0.2500	0.2500	0.1925	0.2163	-9.875%	7,200	-30.652%
2020-01-27	0.1900	0.2400	0.1900	0.2400	-4.000%	26,000	-37.500%
2020-01-24	0.2000	0.2500	0.2000	0.2500	+2.041%	20,000	-40.000%
2020-01-23	0.2000	0.2450	0.2000	0.2450	-2.000%	10,000	-38.776%
2020-01-21	0.2300	0.2500	0.2200	0.2500	0.000%	12,500	-40.000%
2020-01-16	0.2500	0.2500	0.2500	0.2500	0.000%	4,600	-40.000%
2020-01-15	0.2300	0.2500	0.2300	0.2500	0.000%	5,200	-40.000%
2020-01-14	0.3000	0.3000	0.2500	0.2500	+8.696%	5,100	-40.000%
2020-01-13	0.2050	0.2300	0.2050	0.2300	-4.167%	7,618	-34.783%
2020-01-09	0.2200	0.2400	0.2200	0.2400	+4.348%	5,100	-37.500%
2020-01-08	0.2300	0.2300	0.2100	0.2300	-4.167%	11,033	-34.783%
2020-01-06	0.2100	0.2400	0.2100	0.2400	+2.128%	2,600	-37.500%
2020-01-03	0.2300	0.2350	0.2200	0.2350	+2.174%	45,000	-36.170%
2020-01-02	0.2100	0.2300	0.2000	0.2300	0.000%	20,310	-34.783%
2019-12-31	0.2100	0.2300	0.1800	0.2300	+4.545%	497,181	-34.783%
2019-12-30	0.2200	0.2200	0.2100	0.2200	+10.000%	69,200	-31.818%
2019-12-27	0.2000	0.2000	0.1800	0.2000	0.000%	215,644	-25.000%
2019-12-26	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	-25.000%
2019-12-24	0.2000	0.2000	0.2000	0.2000	0.000%	1,000	-25.000%
2019-12-20	0.2000	0.2000	0.1800	0.2000	0.000%	210,055	-25.000%
2019-12-19	0.2600	0.2600	0.1000	0.2000	-23.077%	11,343,550	-25.000%
2019-12-17	0.2600	0.2600	0.2600	0.2600	+17.594%	4,687	-42.308%
2019-12-12	0.2211	0.2211	0.2211	0.2211	-44.725%	245	-32.157%
2019-12-10	0.4000	0.4000	0.4000	0.4000	+60.000%	210	-62.500%
2019-12-09	0.2500	0.2500	0.2500	0.2500	0.000%	5,041	-40.000%
2019-12-06	0.2500	0.2500	0.2500	0.2500	-43.182%	20,000	-40.000%
2019-12-04	0.2500	0.4900	0.2500	0.4400	+83.333%	14,000	-65.909%
2019-12-03	0.1800	0.2400	0.1800	0.2400	-4.000%	2,600	-37.500%
2019-11-27	0.2500	0.2500	0.2400	0.2500	0.000%	15,000	-40.000%
2019-11-26	0.2500	0.2500	0.2500	0.2500	-7.407%	2,500	-40.000%
2019-11-22	0.2700	0.2700	0.2700	0.2700	+0.372%	1,000	-44.444%
2019-11-20	0.1250	0.2690	0.1250	0.2690	+3.462%	3,826	-44.238%
2019-11-19	0.2600	0.2600	0.2600	0.2600	-3.704%	1,000	-42.308%
2019-11-08	0.2700	0.2700	0.2700	0.2700	-15.625%	28,400	-44.444%
2019-11-06	0.2700	0.3200	0.2700	0.3200	-3.030%	462,389	-53.125%
2019-11-04	0.3300	0.3300	0.3300	0.3300	-5.714%	2,500	-54.545%
2019-10-25	0.3500	0.3500	0.3500	0.3500	0.000%	2,800	-57.143%
2019-10-23	0.3500	0.3500	0.3500	0.3500	0.000%	1,000	-57.143%
2019-10-21	0.3500	0.3500	0.3500	0.3500	+2.941%	12,504	-57.143%
2019-10-18	0.3500	0.3500	0.3400	0.3400	-8.108%	7,500	-55.882%
2019-10-17	0.3700	0.3700	0.3700	0.3700	+5.714%	2,500	-59.459%
2019-10-16	0.3500	0.3500	0.3500	0.3500	-7.895%	50,000	-57.143%
2019-10-15	0.3800	0.3800	0.3800	0.3800	-5.000%	1,000	-60.526%
2019-10-11	0.4000	0.4000	0.4000	0.4000	-16.667%	100	-62.500%
2019-10-01	0.4800	0.4800	0.4800	0.4800	+6.667%	715	-68.750%
2019-09-27	0.4300	0.4500	0.4000	0.4500	+4.651%	17,500	-66.667%
2019-09-19	0.4300	0.5000	0.4300	0.4300	0.000%	6,845	-65.116%
2019-09-18	0.4300	0.4300	0.4300	0.4300	+2.381%	750	-65.116%
2019-08-20	0.4200	0.4200	0.4200	0.4200	0.000%	6,000	-64.286%
2019-08-13	0.4200	0.4200	0.4200	0.4200	0.000%	5,000	-64.286%
2019-08-07	0.4200	0.4200	0.4200	0.4200	-16.000%	5,000	-64.286%
2019-08-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1,506	-70.000%
2019-07-31	0.4500	0.4500	0.4200	0.4500	+9.756%	13,500	-66.667%
2019-07-26	0.4100	0.4100	0.4100	0.4100	-10.870%	100	-63.415%
2019-07-18	0.4600	0.4600	0.4600	0.4600	-2.128%	785	-67.391%
2019-07-17	0.4700	0.4700	0.4700	0.4700	-6.000%	10,000	-68.085%
2019-06-28	0.5000	0.5000	0.5000	0.5000	+4.167%	33,750	-70.000%
2019-06-27	0.4800	0.4800	0.4800	0.4800	-2.041%	292	-68.750%
2019-06-25	0.4900	0.4900	0.4900	0.4900	+3.158%	10,000	-69.388%
2019-06-24	0.4750	0.4750	0.4750	0.4750	-3.061%	3,000	-68.421%
2019-06-17	0.4950	0.5000	0.4900	0.4900	+3.158%	25,000	-69.388%
2019-06-12	0.4750	0.4750	0.4750	0.4750	0.000%	29,600	-68.421%
2019-06-07	0.4900	0.4900	0.4750	0.4750	-9.091%	6,250	-68.421%
2019-06-05	0.5225	0.5400	0.5225	0.5225	+8.741%	180,000	-71.292%
2019-06-03	0.4805	0.4805	0.4805	0.4805	-2.039%	10,000	-68.783%
2019-05-31	0.4905	0.4905	0.4905	0.4905	0.000%	10,000	-69.419%
2019-05-22	0.4755	0.4905	0.4755	0.4905	+0.102%	11,000	-69.419%
2019-05-16	0.4900	0.4900	0.4900	0.4900	+2.083%	4,000	-69.388%
2019-05-13	0.4800	0.4800	0.4800	0.4800	0.000%	9,000	-68.750%
2019-05-08	0.4800	0.4800	0.4800	0.4800	-12.727%	3,050	-68.750%
2019-05-07	0.5500	0.5500	0.5500	0.5500	+5.769%	1,000	-72.727%
2019-05-06	0.4800	0.5500	0.4800	0.5200	+8.333%	34,650	-71.154%
2019-05-02	0.4700	0.4800	0.4700	0.4800	-11.111%	22,000	-68.750%
2019-05-01	0.4700	0.5400	0.4700	0.5400	+1.887%	224,000	-72.222%
2019-04-30	0.5300	0.5300	0.5300	0.5300	-3.636%	10,736,491	-71.698%
2019-04-24	0.5950	0.5950	0.5500	0.5500	-14.063%	2,820	-72.727%
2019-04-15	0.6328	0.6400	0.6328	0.6400	+6.667%	543	-76.563%
2019-04-12	0.7000	0.7000	0.6000	0.6000	+7.143%	375	-75.000%
2019-04-11	0.6500	0.6500	0.5600	0.5600	-13.846%	7,480	-73.214%
2019-04-10	0.6500	0.6500	0.6500	0.6500	-1.515%	7,120	-76.923%
2019-04-08	0.6600	0.6600	0.6600	0.6600	-12.000%	450	-77.273%
2019-04-05	0.7500	0.7500	0.7500	0.7500	+7.143%	305	-80.000%
2019-04-04	0.7000	0.7000	0.7000	0.7000	+34.615%	145	-78.571%
2019-03-29	0.5200	0.5200	0.5200	0.5200	-1.887%	301,000	-71.154%
2019-03-28	0.5200	0.5300	0.5200	0.5300	+3.922%	532,813	-71.698%
2019-03-26	0.5100	0.5100	0.5100	0.5100	-3.774%	10,000	-70.588%
2019-03-21	0.5300	0.5300	0.5300	0.5300	0.000%	6,500	-71.698%
2019-03-20	0.5300	0.5300	0.5300	0.5300	+8.163%	1,500	-71.698%
2019-03-19	0.5000	0.5000	0.4900	0.4900	-2.000%	1,177,500	-69.388%
2019-03-18	0.5000	0.5000	0.5000	0.5000	+2.041%	2,500	-70.000%
2019-03-15	0.4900	0.4900	0.4900	0.4900	+4.255%	55,860	-69.388%
2019-03-14	0.5300	0.5300	0.4700	0.4700	0.000%	13,624	-68.085%
2019-03-13	0.4700	0.4700	0.4000	0.4700	+14.634%	1,037,500	-68.085%
2019-03-01	0.4000	0.4100	0.4000	0.4100	-16.327%	31,450	-63.415%
2019-02-26	0.4900	0.4900	0.4900	0.4900	-7.547%	275,000	-69.388%
2019-02-21	0.5300	0.5300	0.5300	0.5300	+8.163%	100	-71.698%
2019-02-20	0.5000	0.5000	0.4900	0.4900	+2.083%	442,800	-69.388%
2019-02-19	0.4800	0.4800	0.4800	0.4800	-4.000%	257	-68.750%
2019-02-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2,500	-70.000%
2019-02-05	0.5500	0.5500	0.5500	0.5500	+22.222%	1,000	-72.727%
2019-02-01	0.4500	0.4500	0.4500	0.4500	-10.000%	250	-66.667%
2019-01-24	0.5000	0.5000	0.5000	0.5000	+0.200%	5,000	-70.000%
2019-01-18	0.4990	0.4990	0.4990	0.4990	+10.889%	200	-69.940%
2019-01-10	0.4500	0.4500	0.4500	0.4500	0.000%	1,589	-66.667%
2018-12-28	0.4500	0.4600	0.4500	0.4500	-6.250%	57,500	-66.667%
2018-12-27	0.5000	0.5000	0.4800	0.4800	-4.000%	14,883	-68.750%
2018-12-26	0.4800	0.5000	0.4800	0.5000	0.000%	4,879	-70.000%
2018-12-21	0.5000	0.5000	0.5000	0.5000	0.000%	5,000	-70.000%
2018-12-20	0.5000	0.5000	0.5000	0.5000	+4.167%	2,500	-70.000%
2018-12-19	0.5000	0.5100	0.4800	0.4800	-4.000%	101,109	-68.750%
2018-12-18	0.5000	0.5100	0.5000	0.5000	-1.961%	37,500	-70.000%
2018-12-17	0.5000	0.5100	0.5000	0.5100	+2.000%	215,000	-70.588%
2018-12-10	0.5000	0.5000	0.5000	0.5000	-1.961%	250,000	-70.000%
2018-12-04	0.5100	0.5100	0.5100	0.5100	0.000%	1,693	-70.588%
2018-12-03	0.5100	0.5100	0.5100	0.5100	0.000%	1,000	-70.588%
2018-11-30	0.5100	0.5300	0.5100	0.5100	0.000%	393,008	-70.588%
2018-11-29	0.5100	0.5100	0.5100	0.5100	-5.556%	2,892	-70.588%
2018-11-26	0.5400	0.5400	0.5400	0.5400	0.000%	169	-72.222%
2018-11-23	0.5400	0.5400	0.5400	0.5400	+1.887%	20,000	-72.222%
2018-11-21	0.5300	0.5300	0.5300	0.5300	+0.952%	5,000	-71.698%
2018-11-20	0.5100	0.5300	0.5100	0.5250	+5.000%	220,000	-71.429%
2018-11-19	0.5000	0.5000	0.5000	0.5000	-9.091%	150,000	-70.000%
2018-11-07	0.5500	0.5500	0.5500	0.5500	0.000%	10,000	-72.727%
2018-11-05	0.5500	0.5500	0.5500	0.5500	+3.774%	7,600	-72.727%
2018-11-02	0.5300	0.5300	0.5300	0.5300	-10.002%	2,820	-71.698%
2018-10-26	0.5300	0.6000	0.5300	0.5889	+13.250%	4,450	-74.529%
2018-10-25	0.5200	0.5400	0.5200	0.5200	-3.704%	475,000	-71.154%
2018-10-23	0.5400	0.5400	0.5400	0.5400	0.000%	5,200	-72.222%
2018-10-11	0.5405	0.5405	0.5400	0.5400	-0.552%	10,000	-72.222%
2018-10-10	0.5500	0.5500	0.5430	0.5430	-16.462%	547,114	-72.376%
2018-10-03	0.6350	0.6500	0.6350	0.6500	+1.563%	2,000	-76.923%
2018-10-01	0.6400	0.6400	0.6400	0.6400	+4.918%	720	-76.563%
2018-09-28	0.5400	0.6100	0.5400	0.6100	+8.929%	123,375	-75.410%
2018-09-26	0.5600	0.5600	0.5600	0.5600	-2.609%	50,000	-73.214%
2018-09-21	0.5500	0.5750	0.5100	0.5750	+15.000%	112,645	-73.913%
2018-09-20	0.5000	0.5000	0.5000	0.5000	0.000%	1,000	-70.000%
2018-09-07	0.5000	0.5000	0.5000	0.5000	0.000%	10,000	-70.000%
2018-09-05	0.5200	0.5200	0.5000	0.5000	-3.846%	4,000	-70.000%
2018-09-04	0.5200	0.5200	0.5200	0.5200	-5.455%	1,400	-71.154%
2018-08-31	0.5500	0.5500	0.5500	0.5500	+30.952%	2,400	-72.727%
2018-08-30	0.4200	0.4200	0.4200	0.4200	-23.636%	884	-64.286%
2018-08-27	0.5500	0.5500	0.5300	0.5500	0.000%	108,123	-72.727%
2018-08-23	0.6000	0.6000	0.5500	0.5500	0.000%	200	-72.727%

.dark-mode .TyGMDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyGMDY{ color: #333333; background-color: white; border: 2px solid #333333; }BGRPBLUESTEM GROUP INCstock OTC

BGRP
BLUESTEM GROUP INC
stock OTC