Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Broadcast Marketing Group, Inc. (BDCM)

0.0325
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.03250.03250.03250.03250.0325-
May 1, 20250.03250.03250.03250.03250.03252,000
Apr 30, 20250.03770.03770.03770.03770.0377-
Apr 29, 20250.05000.05000.03770.03770.03771,800
Apr 28, 20250.03500.03500.03500.03500.0350-
Apr 25, 20250.03500.03500.03500.03500.0350-
Apr 24, 20250.03500.03500.03500.03500.0350-
Apr 23, 20250.03500.03500.03500.03500.03507,735
Apr 22, 20250.03500.03500.03500.03500.03507,000
Apr 21, 20250.03500.03500.03500.03500.0350-
Apr 17, 20250.03500.03500.03500.03500.0350-
Apr 16, 20250.03500.03500.03500.03500.0350-
Apr 15, 20250.03500.03500.03500.03500.0350-
Apr 14, 20250.03500.03500.03500.03500.0350-
Apr 11, 20250.03500.03500.03500.03500.03501,000
Apr 10, 20250.04250.04250.04250.04250.0425-
Apr 9, 20250.04250.04250.04250.04250.0425-
Apr 8, 20250.04250.04250.04250.04250.0425-
Apr 7, 20250.04250.04250.04250.04250.0425-
Apr 4, 20250.04250.04250.04250.04250.0425-
Apr 3, 20250.04250.04250.04250.04250.0425-
Apr 2, 20250.04250.04250.04250.04250.0425-
Apr 1, 20250.04250.04250.04250.04250.0425-
Mar 31, 20250.04250.04250.04250.04250.0425-
Mar 28, 20250.04250.04250.04250.04250.0425-
Mar 27, 20250.04250.04250.04250.04250.0425-
Mar 26, 20250.04250.04250.04250.04250.0425-
Mar 25, 20250.04250.04250.04250.04250.0425-
Mar 24, 20250.04250.04250.04250.04250.0425-
Mar 21, 20250.04250.04250.04250.04250.0425-
Mar 20, 20250.04250.04250.04250.04250.0425-
Mar 19, 20250.05000.05000.03990.04250.042545,100
Mar 18, 20250.05000.05000.05000.05000.050050,000
Mar 17, 20250.02800.02800.02800.02800.0280-
Mar 14, 20250.02800.02800.02800.02800.0280-
Mar 13, 20250.02800.02800.02800.02800.0280-
Mar 12, 20250.02800.02800.02800.02800.0280-
Mar 11, 20250.02800.02800.02800.02800.02801,000
Mar 10, 20250.02800.02800.02800.02800.0280-
Mar 7, 20250.02800.02800.02800.02800.0280-
Mar 6, 20250.02800.02800.02800.02800.0280-
Mar 5, 20250.02800.02800.02800.02800.0280-
Mar 4, 20250.02800.02800.02800.02800.0280-
Mar 3, 20250.02800.02800.02800.02800.0280-
Feb 28, 20250.02800.02800.02800.02800.0280-
Feb 27, 20250.02800.02800.02800.02800.0280-
Feb 26, 20250.02800.02800.02800.02800.0280-
Feb 25, 20250.02800.02800.02800.02800.0280-
Feb 24, 20250.02800.02800.02800.02800.0280-
Feb 21, 20250.02800.02800.02800.02800.0280-
Feb 20, 20250.02800.02800.02800.02800.0280-
Feb 19, 20250.02800.02800.02800.02800.0280-
Feb 18, 20250.02800.02800.02800.02800.0280-
Feb 14, 20250.02800.02800.02800.02800.02806,000
Feb 13, 20250.03470.03470.03470.03470.0347-
Feb 12, 20250.03470.03470.03470.03470.0347-
Feb 11, 20250.03470.03470.03470.03470.0347-
Feb 10, 20250.03470.03470.03470.03470.0347-
Feb 7, 20250.03470.03470.03470.03470.0347-
Feb 6, 20250.03470.03470.03470.03470.0347-
Feb 5, 20250.02810.05000.02810.03470.03477,900
Feb 4, 20250.03200.03200.03200.03200.0320-
Feb 3, 20250.03910.03910.03200.03200.03203,560
Jan 31, 20250.04080.04080.04080.04080.0408-
Jan 30, 20250.04080.04080.04080.04080.0408-
Jan 29, 20250.04080.04080.04080.04080.0408-
Jan 28, 20250.04080.04080.04080.04080.0408-
Jan 27, 20250.04080.04080.04080.04080.0408-
Jan 24, 20250.04080.04080.04080.04080.0408-
Jan 23, 20250.04080.04080.04080.04080.0408-
Jan 22, 20250.04080.04080.04080.04080.0408-
Jan 21, 20250.04080.04080.04080.04080.0408-
Jan 17, 20250.04080.04080.04080.04080.0408-
Jan 16, 20250.04080.04080.04080.04080.0408-
Jan 15, 20250.04080.04080.04080.04080.0408-
Jan 14, 20250.04080.04080.04080.04080.0408-
Jan 13, 20250.04080.04080.04080.04080.0408-
Jan 10, 20250.04080.04080.04080.04080.0408-
Jan 8, 20250.04080.04080.04080.04080.0408-
Jan 7, 20250.04080.04080.04080.04080.0408-
Jan 6, 20250.04080.04080.04080.04080.0408-
Jan 3, 20250.04080.04080.04080.04080.0408400
Jan 2, 20250.03180.03180.03180.03180.0318-
Dec 31, 20240.03180.03180.03180.03180.0318-
Dec 30, 20240.03180.03180.03180.03180.0318-
Dec 27, 20240.03180.03180.03180.03180.0318-
Dec 26, 20240.03180.03180.03180.03180.0318-
Dec 24, 20240.03180.03180.03180.03180.0318-
Dec 23, 20240.03180.03180.03180.03180.0318-
Dec 20, 20240.03180.03180.03180.03180.0318-
Dec 19, 20240.03180.03180.03180.03180.0318-
Dec 18, 20240.03180.03180.03180.03180.0318-
Dec 17, 20240.03180.03180.03180.03180.0318-
Dec 16, 20240.03180.03180.03180.03180.0318-
Dec 13, 20240.03180.03180.03180.03180.0318-
Dec 12, 20240.03180.03180.03180.03180.0318-
Dec 11, 20240.03180.03180.03180.03180.0318-
Dec 10, 20240.03180.03180.03180.03180.0318-
Dec 9, 20240.03180.03180.03180.03180.0318-
Dec 6, 20240.03180.03180.03180.03180.0318-
Dec 5, 20240.03180.03180.03180.03180.0318-
Dec 4, 20240.03180.03180.03180.03180.0318-
Dec 3, 20240.03180.03180.03180.03180.0318-
Dec 2, 20240.03180.03180.03180.03180.0318-
Nov 29, 20240.03180.03180.03180.03180.0318-
Nov 27, 20240.03180.03180.03180.03180.0318-
Nov 26, 20240.03180.03180.03180.03180.03182,500
Nov 25, 20240.03170.03170.03170.03170.0317-
Nov 22, 20240.03170.03170.03170.03170.0317-
Nov 21, 20240.03170.03170.03170.03170.0317-
Nov 20, 20240.03170.03170.03170.03170.0317-
Nov 19, 20240.03170.03170.03170.03170.03171,786
Nov 18, 20240.03170.03170.03170.03170.0317-
Nov 15, 20240.03170.03170.03170.03170.0317-
Nov 14, 20240.03170.03170.03170.03170.0317190
Nov 13, 20240.03170.03170.03170.03170.0317-
Nov 12, 20240.03170.03170.03170.03170.0317-
Nov 11, 20240.03170.03170.03170.03170.0317-
Nov 8, 20240.03170.03170.03170.03170.0317-
Nov 7, 20240.03170.03170.03170.03170.0317-
Nov 6, 20240.03170.03170.03170.03170.0317-
Nov 5, 20240.03170.03170.03170.03170.0317-
Nov 4, 20240.03170.03170.03170.03170.0317-
Nov 1, 20240.03170.03170.03170.03170.0317-
Oct 31, 20240.03170.03170.03170.03170.0317-
Oct 30, 20240.03170.03170.03170.03170.0317-
Oct 29, 20240.04000.04070.03170.03170.031732,130
Oct 28, 20240.04000.04000.04000.04000.0400-
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.04000.04000.04000.0400-
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.06010.06010.01000.04000.0400221,086
Oct 18, 20240.07050.07050.07050.07050.0705-
Oct 17, 20240.07050.07050.07050.07050.0705-
Oct 16, 20240.07050.07050.07050.07050.07054,400
Oct 15, 20240.07760.07760.07050.07050.07054,200
Oct 14, 20240.06010.06010.06010.06010.0601-
Oct 11, 20240.06010.06010.06010.06010.0601-
Oct 10, 20240.06010.06010.06010.06010.0601-
Oct 9, 20240.06010.06010.06010.06010.0601-
Oct 8, 20240.06010.06010.06010.06010.0601-
Oct 7, 20240.06010.06010.06010.06010.0601-
Oct 4, 20240.06010.06010.06010.06010.0601100
Oct 3, 20240.06010.06010.06010.06010.0601-
Oct 2, 20240.06010.06010.06010.06010.0601-
Oct 1, 20240.06010.06010.06010.06010.0601-
Sep 30, 20240.06010.06010.06010.06010.0601-
Sep 27, 20240.06010.06010.06010.06010.0601-
Sep 26, 20240.07500.15000.06010.06010.06015,850
Sep 25, 20240.06000.06000.06000.06000.0600-
Sep 24, 20240.06000.06000.06000.06000.0600-
Sep 23, 20240.06000.06000.06000.06000.0600-
Sep 20, 20240.06000.06000.06000.06000.0600-
Sep 19, 20240.06000.06000.06000.06000.0600-
Sep 18, 20240.06000.06000.06000.06000.0600-
Sep 17, 20240.06000.06000.06000.06000.0600-
Sep 16, 20240.06000.06000.06000.06000.0600202,086
Sep 13, 20240.05980.05980.05980.05980.0598-
Sep 12, 20240.05980.05980.05980.05980.0598-
Sep 11, 20240.05980.05980.05980.05980.0598-
Sep 10, 20240.05980.05980.05980.05980.05985,020
Sep 9, 20240.05100.05990.05100.05990.059911,000
Sep 6, 20240.04400.04400.04400.04400.0440-
Sep 5, 20240.04400.04400.04400.04400.0440-
Sep 4, 20240.04400.04400.04400.04400.0440-
Sep 3, 20240.05410.05410.04400.04400.04406,750
Aug 30, 20240.02240.02240.02240.02240.0224-
Aug 29, 20240.02240.02240.02240.02240.0224-
Aug 28, 20240.02240.02240.02240.02240.0224-
Aug 27, 20240.03000.03000.02240.02240.022485,593
Aug 26, 20240.08000.08000.04000.04000.0400376,399
Aug 23, 20240.07610.08000.07610.08000.080012,000
Aug 22, 20240.07100.09500.05010.07200.0720399,103
Aug 21, 20240.13500.29500.08000.10500.1050282,025
Aug 20, 20240.13920.66490.10000.38250.3825645,169
Aug 19, 20240.05020.05020.05020.05020.0502-
Aug 16, 20240.05020.05020.05020.05020.0502-
Aug 15, 20240.05020.05020.05020.05020.0502-
Aug 14, 20240.05020.05020.05020.05020.0502-
Aug 13, 20240.05020.05020.05020.05020.0502-
Aug 12, 20240.05010.07010.05010.05020.050227,000
Aug 9, 20240.05010.05010.05010.05010.0501-
Aug 8, 20240.05010.05010.05010.05010.0501-
Aug 7, 20240.05010.05010.05010.05010.0501776
Aug 6, 20240.07510.07510.07500.07500.07504,000
Aug 5, 20240.08020.08020.08020.08020.0802-
Aug 2, 20240.08020.08020.08020.08020.0802-
Aug 1, 20240.08020.08020.08020.08020.0802-
Jul 31, 20240.08020.08020.08020.08020.08024,282
Jul 30, 20240.13510.13510.13510.13510.1351-
Jul 29, 20240.21000.21000.11790.13510.13514,396
Jul 26, 20240.03800.21000.03300.21000.2100544,100
Jul 25, 20240.03000.03000.03000.03000.0300-
Jul 24, 20240.01250.03000.01090.03000.0300151,786
Jul 23, 20240.00700.00700.00700.00700.0070-
Jul 22, 20240.00700.00700.00700.00700.0070-
Jul 19, 20240.00700.00700.00700.00700.0070-
Jul 18, 20240.00700.00700.00700.00700.0070-
Jul 17, 20240.00700.00700.00700.00700.0070-
Jul 16, 20240.00700.00700.00700.00700.0070-
Jul 15, 20240.00700.00700.00700.00700.0070-
Jul 12, 20240.00700.00700.00700.00700.0070-
Jul 11, 20240.00700.00700.00700.00700.0070-
Jul 10, 20240.00700.00700.00700.00700.0070-
Jul 9, 20240.00700.00700.00700.00700.0070-
Jul 8, 20240.00700.00700.00700.00700.0070-
Jul 5, 20240.00700.00700.00700.00700.0070-
Jul 3, 20240.00700.00700.00700.00700.0070-
Jul 2, 20240.00800.00800.00700.00700.007085,402
Jul 1, 20240.01800.01800.01800.01800.0180700
Jun 28, 20240.01800.01800.01800.01800.0180-
Jun 27, 20240.01800.01800.01800.01800.0180-
Jun 26, 20240.01800.01800.01800.01800.0180-
Jun 25, 20240.01800.01800.01800.01800.0180-
Jun 24, 20240.01800.01800.01800.01800.0180-
Jun 21, 20240.01800.01800.01800.01800.0180-
Jun 20, 20240.01800.01800.01800.01800.0180-
Jun 18, 20240.01800.01800.01800.01800.0180600
Jun 17, 20240.01800.01800.01800.01800.0180-
Jun 14, 20240.01800.01800.01800.01800.0180-
Jun 13, 20240.01800.01800.01800.01800.0180-
Jun 12, 20240.01800.01800.01800.01800.0180-
Jun 11, 20240.01800.01800.01800.01800.0180-
Jun 10, 20240.01800.01800.01800.01800.0180-
Jun 7, 20240.01800.01800.01800.01800.0180-
Jun 6, 20240.01800.01800.01800.01800.0180-
Jun 5, 20240.01800.01800.01800.01800.0180-
Jun 4, 20240.01800.01800.01800.01800.0180-
Jun 3, 20240.01800.01800.01800.01800.0180-
May 31, 20240.01800.01800.01800.01800.0180-
May 30, 20240.01800.01800.01800.01800.0180-
May 29, 20240.01800.01800.01800.01800.0180250
May 28, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.0200-
May 20, 20240.02000.02000.02000.02000.0200-
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.020077,729
May 15, 20240.02500.02500.02500.02500.0250-
May 14, 20240.02500.02500.02500.02500.0250-
May 13, 20240.02500.02500.02500.02500.0250-
May 10, 20240.02500.02500.02500.02500.0250-
May 9, 20240.02500.02500.02500.02500.0250-
May 8, 20240.02500.02500.02500.02500.0250-
May 7, 20240.02000.02600.02000.02500.0250400
May 6, 20240.01500.02450.01500.02200.0220400
May 3, 20240.01700.01700.01700.01700.0170-

Related Tickers

GLAI Global AI, Inc.
0.2300
-8.00%
 
SAKL Sack Lunch Productions, Inc.
0.0100
0.00%
 
BLDV Blue Diamond Ventures, Inc.
0.0002
0.00%
 
AIMH Aimrite Holdings Corporation
0.0250
+8.70%
 
ADHC American Diversified Holdings Corporation
0.0014
+16.67%