Berenson Acquisition Corp. I (BACA)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 24 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 23 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 22 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 21 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 200 |
| 20 May 2024 | 10.54 | 10.56 | 10.52 | 10.52 | 10.52 | 1,100 |
| 17 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 16 May 2024 | 10.50 | 10.66 | 10.48 | 10.59 | 10.59 | 20,100 |
| 15 May 2024 | 10.47 | 10.58 | 10.47 | 10.50 | 10.50 | 10,900 |
| 14 May 2024 | 10.44 | 10.47 | 10.44 | 10.47 | 10.47 | 2,200 |
| 13 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 09 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 08 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 07 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,100 |
| 06 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 May 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 200 |
| 30 Apr 2024 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | 27,000 |
| 29 Apr 2024 | 10.35 | 10.74 | 10.35 | 10.39 | 10.39 | 17,300 |
| 26 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 Apr 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 5,500 |
| 24 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 23 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 22 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 19 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 18 Apr 2024 | 10.36 | 10.40 | 10.34 | 10.38 | 10.38 | 43,900 |
| 17 Apr 2024 | 10.36 | 10.40 | 10.35 | 10.39 | 10.39 | 3,000 |
| 16 Apr 2024 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | 2,700 |
| 15 Apr 2024 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 2,100 |
| 12 Apr 2024 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 2,600 |
| 11 Apr 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 400 |
| 10 Apr 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 1,800 |
| 09 Apr 2024 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 200 |
| 08 Apr 2024 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | 2,000 |
| 05 Apr 2024 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 4,000 |
| 04 Apr 2024 | 10.34 | 10.38 | 10.33 | 10.38 | 10.38 | 30,200 |
| 03 Apr 2024 | 10.34 | 10.40 | 10.33 | 10.34 | 10.34 | 18,200 |
| 02 Apr 2024 | 10.37 | 10.40 | 10.36 | 10.40 | 10.40 | 6,700 |
| 01 Apr 2024 | 10.35 | 10.45 | 10.35 | 10.36 | 10.36 | 30,000 |
| 28 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 27 Mar 2024 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 9,500 |
| 26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 25 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 21 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 20 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,900 |
| 18 Mar 2024 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 1,700 |
| 15 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 14 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| 13 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 12 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 700 |
| 11 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 08 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 07 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 06 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 05 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 04 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 01 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 29 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 28 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 27 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
| 26 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| 23 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 22 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 20 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1,000 |
| 16 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 500 |
| 15 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 14 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 13 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
| 12 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 09 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 08 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 07 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 06 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 05 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 02 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 01 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 31 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 600 |
| 30 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 29 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 26 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 25 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 24 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 23 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
| 19 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 18 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 17 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 16 Jan 2024 | 10.27 | 10.31 | 10.27 | 10.31 | 10.31 | 1,600 |
| 12 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 11 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,500 |
| 10 Jan 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 1,300 |
| 09 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 08 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 05 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 04 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.