Blockchain Coinvestors Acquisition Corp. I (BCSAU)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 16 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 15 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 14 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 573 |
| 13 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 356 |
| 10 May 2024 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | 1,299 |
| 09 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 07 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 902 |
| 06 May 2024 | 11.18 | 11.20 | 11.01 | 11.01 | 11.01 | 1,820 |
| 03 May 2024 | 11.21 | 11.24 | 11.20 | 11.20 | 11.20 | 5,886 |
| 02 May 2024 | 11.21 | 11.24 | 11.21 | 11.23 | 11.23 | 5,359 |
| 01 May 2024 | 11.21 | 11.23 | 11.21 | 11.21 | 11.21 | 3,734 |
| 30 Apr 2024 | 11.21 | 11.26 | 11.21 | 11.25 | 11.25 | 9,722 |
| 29 Apr 2024 | 11.22 | 11.27 | 11.21 | 11.25 | 11.25 | 58,163 |
| 26 Apr 2024 | 11.50 | 11.59 | 11.17 | 11.25 | 11.25 | 397,189 |
| 25 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,703 |
| 24 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 116 |
| 23 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 22 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 107 |
| 19 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 165 |
| 18 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 17 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 16 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 15 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 11 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 Apr 2024 | 11.18 | 11.50 | 11.18 | 11.50 | 11.50 | 1,892 |
| 08 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 05 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 03 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
| 02 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 01 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 213 |
| 28 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 27 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 26 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 25 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 22 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 21 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 20 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 19 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 18 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 15 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 14 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 13 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 12 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 11 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 07 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 06 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 04 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 01 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 29 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 28 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 27 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 26 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 22 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 21 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 20 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 16 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 15 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 14 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 13 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 104 |
| 12 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 09 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 08 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 07 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 06 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 05 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 02 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 01 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 31 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 30 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 29 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 285 |
| 23 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 19 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 18 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 998 |
| 17 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 16 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 12 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 11 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 09 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 08 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 05 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 03 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 02 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 29 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 28 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 27 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 26 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| *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.