XNAS
Datos históricos de Brightline Interactive, Inc.
Brightline Interactive, Inc. · BTLN
$5.27
▼ -0.32 (-5.95%)
Última operación · 10/10/2026, 18:35:54 UTC
- Variación en el periodo
- −27.69%
- Máximo
- US$8.72
- 21 de agosto de 2026
- Mínimo
- US$4.00
- 28 de septiembre de 2026
- Volumen medio diario
- 0.03 M
Del 20 de agosto de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.01 | 5.38 | 5.01 | 5.38 | +2.08% | 2,779.875 |
| 8 oct 2026 | 5.37 | 5.43 | 5.17 | 5.27 | −2.58% | 12,243.431 |
| 7 oct 2026 | 5.48 | 5.79 | 5.31 | 5.41 | +0.56% | 11,535.019 |
| 6 oct 2026 | 4.81 | 5.38 | 4.68 | 5.38 | +1.80% | 23,373.003 |
| 5 oct 2026 | 5.14 | 5.49 | 4.88 | 5.29 | +1.63% | 19,030.769 |
| 2 oct 2026 | 4.46 | 5.31 | 4.46 | 5.20 | +7.44% | 36,082.527 |
| 1 oct 2026 | 5.05 | 6.60 | 4.44 | 4.84 | −4.16% | 176,434.688 |
| 30 sep 2026 | 4.62 | 5.35 | 4.54 | 5.05 | +10.99% | 23,177.269 |
| 29 sep 2026 | 5.14 | 5.14 | 4.50 | 4.55 | −13.33% | 25,193.549 |
| 28 sep 2026 | 4.00 | 6.56 | 4.00 | 5.25 | +2.56% | 73,385.504 |
| 25 sep 2026 | 5.12 | 5.20 | 4.66 | 5.12 | −1.55% | 29,228.012 |
| 24 sep 2026 | 5.42 | 6.24 | 4.82 | 5.20 | −4.13% | 99,076.938 |
| 23 sep 2026 | 5.14 | 5.60 | 4.13 | 5.42 | +6.75% | 88,361.41 |
| 22 sep 2026 | 5.29 | 5.68 | 4.41 | 5.08 | −10.55% | 32,576.095 |
| 21 sep 2026 | 5.48 | 5.68 | 5.12 | 5.68 | +5.97% | 20,198.595 |
| 18 sep 2026 | 5.21 | 6.03 | 5.21 | 5.36 | −1.47% | 13,481.29 |
| 17 sep 2026 | 5.32 | 5.52 | 5.20 | 5.44 | −0.76% | 24,036.345 |
| 16 sep 2026 | 5.76 | 6.62 | 5.09 | 5.48 | −6.65% | 45,351.052 |
| 15 sep 2026 | 6.50 | 6.96 | 5.80 | 5.87 | −9.39% | 31,022.242 |
| 14 sep 2026 | 7.20 | 7.44 | 6.48 | 6.48 | −10.99% | 30,510.408 |
| 11 sep 2026 | 7.68 | 7.68 | 7.20 | 7.28 | −1.19% | 12,665.085 |
| 10 sep 2026 | 7.60 | 7.92 | 7.32 | 7.37 | +0.11% | 5,685.47 |
| 9 sep 2026 | 7.40 | 7.64 | 7.36 | 7.36 | −3.92% | 3,449.845 |
| 8 sep 2026 | 8.00 | 8.08 | 7.20 | 7.66 | +4.06% | 8,419.351 |
| 4 sep 2026 | 7.52 | 7.52 | 7.20 | 7.36 | +0.02% | 8,134.028 |
| 3 sep 2026 | 7.56 | 7.56 | 7.04 | 7.36 | 0.00% | 5,221.22 |
| 2 sep 2026 | 7.68 | 7.84 | 7.06 | 7.36 | −2.42% | 8,260.97 |
| 1 sep 2026 | 7.66 | 8.24 | 7.35 | 7.54 | −3.42% | 24,929.439 |
| 31 ago 2026 | 7.44 | 8.24 | 7.20 | 7.81 | +4.46% | 18,619.526 |
| 28 ago 2026 | 7.94 | 7.94 | 7.38 | 7.48 | −3.53% | 4,901.097 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.