Beard Energy Transition A... (BRD)
NYSE: BRD
· Real-Time Price · USD
10.73
0.01 (0.05%)
At close: Dec 11, 2023, 7:36 PM
BRD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Dec 11, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 1,450 |
Dec 8, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.73 | 0.00% | 1,052 |
Dec 7, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00% | 2,048 |
Dec 6, 2023 | 10.80 | 10.80 | 10.72 | 10.72 | 10.72 | -0.19% | 206 |
Dec 5, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | 1,005 |
Dec 4, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00% | 103 |
Dec 1, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00% | 0 |
Nov 30, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00% | 100 |
Nov 29, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% | 125,003 |
Nov 28, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.00% | 0 |
Nov 27, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.56% | 4,503 |
Nov 24, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 0.47% | 603 |
Nov 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.00% | 0 |
Nov 21, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56% | 147,551 |
Nov 20, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.75% | 598 |
Nov 17, 2023 | 10.81 | 10.81 | 10.72 | 10.72 | 10.72 | 0.00% | 29,234 |
Nov 16, 2023 | 10.75 | 10.75 | 10.72 | 10.72 | 10.72 | -0.09% | 750,514 |
Nov 15, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% | 7,902 |
Nov 14, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.00% | 0 |
Nov 13, 2023 | 10.70 | 10.75 | 10.70 | 10.74 | 10.74 | 0.00% | 35,385 |