Beard Energy Transition Acquisition Corp. (BRD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.72

0.00

(0.00%)

At close: 03:49PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	10.72	10.72	10.72	10.72	10.72	-
30 Nov 2023	10.72	10.72	10.72	10.72	10.72	100
29 Nov 2023	10.72	10.72	10.72	10.72	10.72	125,000
28 Nov 2023	10.73	10.73	10.73	10.73	10.73	-
27 Nov 2023	10.73	10.73	10.73	10.73	10.73	4,500
24 Nov 2023	10.80	10.80	10.79	10.79	10.79	600
22 Nov 2023	10.74	10.74	10.74	10.74	10.74	-
21 Nov 2023	10.74	10.74	10.74	10.74	10.74	147,600
20 Nov 2023	10.80	10.80	10.80	10.80	10.80	600
17 Nov 2023	10.81	10.81	10.72	10.72	10.72	29,200
16 Nov 2023	10.75	10.75	10.72	10.72	10.72	750,500
15 Nov 2023	10.73	10.73	10.73	10.73	10.73	7,900
14 Nov 2023	10.74	10.74	10.74	10.74	10.74	-
13 Nov 2023	10.70	10.75	10.70	10.74	10.74	35,400
10 Nov 2023	10.74	10.75	10.74	10.74	10.74	20,400
09 Nov 2023	10.78	10.78	10.78	10.78	10.78	300
08 Nov 2023	10.74	10.74	10.74	10.74	10.74	1,500
07 Nov 2023	10.74	10.75	10.74	10.74	10.74	412,500
06 Nov 2023	10.72	10.72	10.72	10.72	10.72	100
03 Nov 2023	10.73	10.74	10.73	10.74	10.74	15,200
02 Nov 2023	10.74	10.74	10.74	10.74	10.74	-
01 Nov 2023	10.74	10.74	10.74	10.74	10.74	15,300
31 Oct 2023	10.74	10.74	10.73	10.74	10.74	15,700
30 Oct 2023	10.73	10.73	10.73	10.73	10.73	1,300
27 Oct 2023	10.73	10.77	10.73	10.73	10.73	141,600
26 Oct 2023	10.72	10.72	10.72	10.72	10.72	12,200
25 Oct 2023	10.72	10.72	10.72	10.72	10.72	1,300
24 Oct 2023	10.72	10.72	10.72	10.72	10.72	300
23 Oct 2023	10.72	10.72	10.72	10.72	10.72	8,300
20 Oct 2023	10.71	10.71	10.71	10.71	10.71	-
19 Oct 2023	10.71	10.71	10.71	10.71	10.71	-
18 Oct 2023	10.72	10.72	10.71	10.71	10.71	500
17 Oct 2023	10.72	10.72	10.72	10.72	10.72	-
16 Oct 2023	10.73	10.73	10.72	10.72	10.72	113,600
13 Oct 2023	10.73	10.73	10.73	10.73	10.73	697,500
12 Oct 2023	10.72	10.72	10.72	10.72	10.72	-
11 Oct 2023	10.79	10.79	10.72	10.72	10.72	3,600
10 Oct 2023	10.75	11.00	10.71	10.76	10.76	9,900
09 Oct 2023	10.85	11.05	10.71	10.88	10.88	14,300
06 Oct 2023	10.82	10.98	10.71	10.89	10.89	4,800
05 Oct 2023	10.70	11.17	10.69	10.71	10.71	19,400
04 Oct 2023	11.05	11.05	10.73	10.73	10.73	1,600
03 Oct 2023	11.03	11.03	10.69	10.73	10.73	10,800
02 Oct 2023	10.75	10.75	10.75	10.75	10.75	-
29 Sept 2023	10.69	10.75	10.69	10.75	10.75	700
28 Sept 2023	10.69	10.86	10.69	10.69	10.69	10,900
27 Sept 2023	10.70	10.70	10.69	10.69	10.69	400
26 Sept 2023	10.70	10.70	10.70	10.70	10.70	-
25 Sept 2023	10.69	10.70	10.69	10.70	10.70	150,800
22 Sept 2023	10.67	10.67	10.67	10.67	10.67	-
21 Sept 2023	10.67	10.67	10.67	10.67	10.67	100
20 Sept 2023	10.70	10.70	10.70	10.70	10.70	-
19 Sept 2023	10.70	10.70	10.70	10.70	10.70	-
18 Sept 2023	10.67	11.25	10.67	10.70	10.70	16,200
15 Sept 2023	10.67	10.68	10.67	10.67	10.67	23,900
14 Sept 2023	10.67	10.67	10.67	10.67	10.67	-
13 Sept 2023	10.67	10.67	10.67	10.67	10.67	-
12 Sept 2023	10.66	11.06	10.66	10.67	10.67	11,200
11 Sept 2023	10.66	10.66	10.65	10.66	10.66	289,900
08 Sept 2023	10.65	10.65	10.65	10.65	10.65	200
07 Sept 2023	10.66	10.66	10.65	10.65	10.65	18,500
06 Sept 2023	10.64	10.65	10.64	10.65	10.65	198,500
05 Sept 2023	10.63	10.65	10.63	10.64	10.64	11,300
01 Sept 2023	10.60	10.60	10.60	10.60	10.60	3,300
31 Aug 2023	10.60	10.60	10.60	10.60	10.60	-
30 Aug 2023	10.60	10.60	10.60	10.60	10.60	-
29 Aug 2023	10.60	10.60	10.60	10.60	10.60	-
28 Aug 2023	10.60	10.60	10.60	10.60	10.60	-
25 Aug 2023	10.60	10.60	10.60	10.60	10.60	100
24 Aug 2023	10.63	10.63	10.60	10.60	10.60	3,500
23 Aug 2023	10.60	10.61	10.60	10.61	10.61	26,500
22 Aug 2023	10.61	10.61	10.60	10.60	10.60	700
21 Aug 2023	10.68	10.68	10.57	10.61	10.61	11,800
18 Aug 2023	10.68	10.68	10.68	10.68	10.68	200
17 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
16 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
15 Aug 2023	10.56	10.56	10.56	10.56	10.56	200
14 Aug 2023	10.56	10.56	10.56	10.56	10.56	300
11 Aug 2023	10.57	10.57	10.57	10.57	10.57	200
10 Aug 2023	10.59	10.59	10.59	10.59	10.59	-
09 Aug 2023	10.62	10.62	10.57	10.59	10.59	3,200
08 Aug 2023	10.59	10.60	10.57	10.59	10.59	36,400
07 Aug 2023	10.59	10.59	10.56	10.56	10.56	900
04 Aug 2023	10.57	10.62	10.57	10.62	10.62	27,200
03 Aug 2023	10.55	10.57	10.55	10.57	10.57	39,300
02 Aug 2023	10.55	10.55	10.55	10.55	10.55	-
01 Aug 2023	10.55	10.56	10.55	10.55	10.55	34,900
31 Jul 2023	10.52	10.56	10.52	10.54	10.54	2,400
28 Jul 2023	10.55	10.55	10.54	10.55	10.55	4,800
27 Jul 2023	11.00	11.00	10.54	10.55	10.55	13,300
26 Jul 2023	10.59	10.59	10.54	10.55	10.55	2,500
25 Jul 2023	10.52	10.80	10.51	10.55	10.55	13,400
24 Jul 2023	10.90	11.02	10.52	10.54	10.54	24,300
21 Jul 2023	10.53	11.02	10.51	10.51	10.51	40,300
20 Jul 2023	10.60	11.24	10.51	10.54	10.54	46,400
19 Jul 2023	10.51	10.82	10.50	10.82	10.82	16,400
18 Jul 2023	10.52	10.54	10.51	10.51	10.51	7,200
17 Jul 2023	10.55	10.95	10.51	10.52	10.52	15,500
14 Jul 2023	10.51	11.24	10.51	10.51	10.51	7,800
13 Jul 2023	10.51	10.51	10.51	10.51	10.51	45,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Beard Energy Transition Acquisition Corp. (BRD)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)