New Zealand markets closed

Beard Energy Transition Acquisition Corp. (BRD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.11-0.00 (-0.04%)
At close: 03:59PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202210.1110.1110.1110.1110.1125,000
07 Dec 202210.1110.1110.1110.1110.111,700
06 Dec 202210.1210.1210.1210.1210.12-
05 Dec 202210.1210.1210.1210.1210.12-
02 Dec 202210.1110.1210.1110.1210.124,000
01 Dec 202210.1210.1210.1110.1110.11456,300
30 Nov 202210.1510.1510.1110.1110.11702,800
29 Nov 202210.1310.1310.1310.1310.13-
28 Nov 202210.1310.1310.1310.1310.1343,500
25 Nov 202210.1510.1610.1210.1210.124,200
23 Nov 202210.1610.1710.0810.1110.11293,500
22 Nov 202210.0610.0610.0610.0610.06-
21 Nov 202210.0610.0610.0610.0610.06-
18 Nov 202210.0610.0610.0610.0610.06-
17 Nov 202210.0610.0610.0610.0610.06125,000
16 Nov 202210.0710.0710.0710.0710.07405,200
15 Nov 202210.0710.0710.0710.0710.07-
14 Nov 202210.0710.0710.0710.0710.07-
11 Nov 202210.0710.0710.0710.0710.0770,400
10 Nov 202210.1210.1210.1110.1110.11300
09 Nov 202210.0810.0810.0810.0810.08-
08 Nov 202210.1010.1010.0810.0810.08171,200
07 Nov 202210.0810.1010.0810.1010.108,500
04 Nov 202210.0810.0810.0810.0810.0837,200
03 Nov 202210.0810.0810.0810.0810.084,600
02 Nov 202210.1010.1010.1010.1010.10200
01 Nov 202210.1010.1010.0410.0410.0445,200
31 Oct 202210.1010.1010.0410.0710.07185,000
28 Oct 202210.0110.0110.0110.0110.01-
27 Oct 202210.0110.0110.0110.0110.01100
26 Oct 202210.0110.0110.0110.0110.01500
25 Oct 202210.0110.0110.0010.0010.00139,600
24 Oct 202210.0010.0010.0010.0010.001,700
21 Oct 202210.0010.0010.0010.0010.00100
20 Oct 202210.0010.0010.0010.0010.00-
19 Oct 202210.0010.0010.0010.0010.002,500
18 Oct 202210.0610.0610.0110.0110.01400
17 Oct 202210.0610.069.999.999.992,500
14 Oct 20229.999.999.999.999.99-
13 Oct 20229.999.999.999.999.99200
12 Oct 20229.999.999.999.999.99100
11 Oct 202210.0710.0710.0710.0710.07-
10 Oct 202210.0710.0710.0710.0710.07-
07 Oct 202210.0710.0710.0710.0710.07-
06 Oct 202210.0710.0710.0710.0710.07-
05 Oct 202210.0710.0710.0710.0710.07-
04 Oct 202210.0710.0710.0710.0710.07200
03 Oct 202210.0710.0710.0710.0710.079,200
30 Sept 202210.0210.0210.0210.0210.02-
29 Sept 202210.0210.0210.0010.0210.02238,800
28 Sept 202210.0610.0610.0310.0310.0369,900
27 Sept 202210.0610.0610.0110.0110.01900
26 Sept 20229.9910.009.9910.0010.002,800
23 Sept 20229.9910.009.9810.0010.00668,500
22 Sept 20229.9710.009.979.999.99127,700
21 Sept 20229.979.989.979.979.9744,800
20 Sept 20229.969.969.969.969.96600
19 Sept 20229.969.969.969.969.96100
16 Sept 20229.929.969.929.969.9664,000
15 Sept 20229.959.959.959.959.95-
14 Sept 20229.949.959.949.959.951,200
13 Sept 20229.929.959.929.959.9537,500
12 Sept 20229.959.959.959.959.95-
09 Sept 20229.969.969.959.959.95700
08 Sept 20229.959.959.959.959.952,100
07 Sept 20229.959.959.959.959.9520,100
06 Sept 20229.979.979.959.969.9621,200
02 Sept 20229.959.959.959.959.95-
01 Sept 20229.959.969.959.959.9513,500
31 Aug 20229.979.979.959.979.97300
30 Aug 20229.959.959.959.959.95-
29 Aug 20229.899.959.899.959.951,600
26 Aug 20229.949.959.939.939.9327,800
25 Aug 20229.969.969.949.959.9534,700
24 Aug 20229.969.969.959.959.9541,100
23 Aug 20229.979.979.979.979.97100
22 Aug 20229.899.989.899.969.96158,200
19 Aug 20229.979.979.979.979.97-
18 Aug 20229.979.979.979.979.97-
17 Aug 20229.969.979.969.979.97200
16 Aug 20229.979.979.979.979.97-
15 Aug 20229.979.979.969.979.977,300
12 Aug 20229.969.969.969.969.96-
11 Aug 20229.969.969.969.969.96200
10 Aug 20229.969.969.969.969.961,200
09 Aug 20229.969.969.969.969.9649,400
08 Aug 202210.0110.019.969.969.96300
05 Aug 20229.959.959.959.959.95-
04 Aug 20229.959.959.959.959.95-
03 Aug 20229.959.959.959.959.953,600
02 Aug 20229.969.969.959.959.957,200
01 Aug 20229.969.969.969.969.96-
29 Jul 20229.969.969.959.969.96100,400
28 Jul 20229.959.959.959.959.95-
27 Jul 20229.959.959.959.959.95-
26 Jul 20229.959.959.959.959.95-
25 Jul 20229.959.959.949.959.955,900
22 Jul 20229.959.959.949.959.953,400
21 Jul 20229.959.959.949.949.94700
20 Jul 20229.939.939.939.939.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...