Bright Lights Acquisition Corp. (BLTS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 9.85 | 9.86 | 9.83 | 9.84 | 9.84 | 29,600 |
| 19 May 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 12,300 |
| 18 May 2022 | 9.84 | 9.85 | 9.82 | 9.83 | 9.83 | 56,400 |
| 17 May 2022 | 9.85 | 9.85 | 9.82 | 9.83 | 9.83 | 30,700 |
| 16 May 2022 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | 49,000 |
| 13 May 2022 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | 76,600 |
| 12 May 2022 | 9.79 | 9.82 | 9.79 | 9.80 | 9.80 | 29,700 |
| 11 May 2022 | 9.84 | 9.84 | 9.79 | 9.80 | 9.80 | 90,100 |
| 10 May 2022 | 9.89 | 9.89 | 9.79 | 9.80 | 9.80 | 155,500 |
| 09 May 2022 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 7,500 |
| 06 May 2022 | 9.86 | 9.90 | 9.86 | 9.86 | 9.86 | 1,200 |
| 05 May 2022 | 9.89 | 9.90 | 9.87 | 9.87 | 9.87 | 137,900 |
| 04 May 2022 | 9.88 | 9.88 | 9.86 | 9.88 | 9.88 | 10,600 |
| 03 May 2022 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 52,000 |
| 02 May 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 11,300 |
| 29 Apr 2022 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 15,700 |
| 28 Apr 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 2,000 |
| 27 Apr 2022 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 89,500 |
| 26 Apr 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 19,200 |
| 25 Apr 2022 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | 72,000 |
| 22 Apr 2022 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 17,100 |
| 21 Apr 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 25,700 |
| 20 Apr 2022 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 11,800 |
| 19 Apr 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 125,200 |
| 18 Apr 2022 | 9.89 | 9.91 | 9.88 | 9.91 | 9.91 | 87,900 |
| 14 Apr 2022 | 9.87 | 9.92 | 9.85 | 9.91 | 9.91 | 217,800 |
| 13 Apr 2022 | 9.86 | 9.89 | 9.86 | 9.86 | 9.86 | 168,200 |
| 12 Apr 2022 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 17,500 |
| 11 Apr 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 82,400 |
| 08 Apr 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 8,700 |
| 07 Apr 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 9,600 |
| 06 Apr 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 25,200 |
| 05 Apr 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 27,600 |
| 04 Apr 2022 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 9,500 |
| 01 Apr 2022 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 10,000 |
| 31 Mar 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 196,500 |
| 30 Mar 2022 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 1,500 |
| 29 Mar 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 10,200 |
| 28 Mar 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 181,300 |
| 25 Mar 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 2,000 |
| 24 Mar 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 2,400 |
| 23 Mar 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 5,600 |
| 22 Mar 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 15,500 |
| 21 Mar 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 97,200 |
| 18 Mar 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 15,000 |
| 17 Mar 2022 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 18,900 |
| 16 Mar 2022 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 49,700 |
| 15 Mar 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 27,500 |
| 14 Mar 2022 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 174,400 |
| 11 Mar 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 23,600 |
| 10 Mar 2022 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 71,900 |
| 09 Mar 2022 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 32,700 |
| 08 Mar 2022 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | 83,600 |
| 07 Mar 2022 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 103,100 |
| 04 Mar 2022 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | 75,800 |
| 03 Mar 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 33,700 |
| 02 Mar 2022 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 90,400 |
| 01 Mar 2022 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 31,000 |
| 28 Feb 2022 | 9.90 | 9.92 | 9.89 | 9.90 | 9.90 | 49,000 |
| 25 Feb 2022 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | 26,400 |
| 24 Feb 2022 | 9.88 | 9.92 | 9.87 | 9.90 | 9.90 | 24,500 |
| 23 Feb 2022 | 9.89 | 9.90 | 9.87 | 9.88 | 9.88 | 14,300 |
| 22 Feb 2022 | 9.88 | 9.92 | 9.87 | 9.88 | 9.88 | 39,000 |
| 18 Feb 2022 | 9.87 | 9.90 | 9.87 | 9.89 | 9.89 | 9,400 |
| 17 Feb 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 36,700 |
| 16 Feb 2022 | 9.90 | 9.90 | 9.87 | 9.88 | 9.88 | 28,600 |
| 15 Feb 2022 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | 3,200 |
| 14 Feb 2022 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 77,600 |
| 11 Feb 2022 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | 31,800 |
| 10 Feb 2022 | 9.88 | 9.90 | 9.88 | 9.88 | 9.88 | 42,800 |
| 09 Feb 2022 | 9.86 | 9.90 | 9.86 | 9.86 | 9.86 | 26,700 |
| 08 Feb 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 2,900 |
| 07 Feb 2022 | 9.90 | 9.90 | 9.85 | 9.86 | 9.86 | 10,600 |
| 04 Feb 2022 | 9.84 | 9.90 | 9.84 | 9.88 | 9.88 | 11,600 |
| 03 Feb 2022 | 9.89 | 9.90 | 9.86 | 9.89 | 9.89 | 6,700 |
| 02 Feb 2022 | 9.85 | 9.87 | 9.83 | 9.86 | 9.86 | 40,700 |
| 01 Feb 2022 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 30,000 |
| 31 Jan 2022 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 7,900 |
| 28 Jan 2022 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 5,200 |
| 27 Jan 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2,600 |
| 26 Jan 2022 | 9.86 | 9.90 | 9.84 | 9.89 | 9.89 | 9,900 |
| 25 Jan 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 1,100 |
| 24 Jan 2022 | 9.86 | 9.87 | 9.79 | 9.80 | 9.80 | 27,200 |
| 21 Jan 2022 | 9.85 | 9.86 | 9.83 | 9.85 | 9.85 | 20,500 |
| 20 Jan 2022 | 9.88 | 9.90 | 9.85 | 9.85 | 9.85 | 37,500 |
| 19 Jan 2022 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 7,100 |
| 18 Jan 2022 | 9.85 | 9.91 | 9.85 | 9.89 | 9.89 | 51,500 |
| 14 Jan 2022 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 2,900 |
| 13 Jan 2022 | 9.86 | 9.88 | 9.85 | 9.88 | 9.88 | 1,700 |
| 12 Jan 2022 | 9.89 | 9.89 | 9.86 | 9.87 | 9.87 | 600 |
| 11 Jan 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 900 |
| 10 Jan 2022 | 9.87 | 9.89 | 9.85 | 9.85 | 9.85 | 46,100 |
| 07 Jan 2022 | 9.91 | 9.91 | 9.86 | 9.86 | 9.86 | 7,000 |
| 06 Jan 2022 | 9.91 | 9.91 | 9.85 | 9.87 | 9.87 | 4,800 |
| 05 Jan 2022 | 9.86 | 9.90 | 9.86 | 9.89 | 9.89 | 560,700 |
| 04 Jan 2022 | 9.88 | 9.90 | 9.85 | 9.90 | 9.90 | 79,800 |
| 03 Jan 2022 | 9.86 | 9.92 | 9.86 | 9.88 | 9.88 | 66,900 |
| 31 Dec 2021 | 9.90 | 9.90 | 9.84 | 9.85 | 9.85 | 11,700 |
| 30 Dec 2021 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 12,100 |
| 29 Dec 2021 | 9.88 | 9.89 | 9.85 | 9.85 | 9.85 | 8,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
