Broadstone Acquisition Co... (BSN)
NYSE: BSN
· Real-Time Price · USD
10.68
1.71 (19.06%)
At close: Apr 24, 2025, 3:47 PM
BSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2021 | 8.98 | 11.45 | 8.94 | 10.68 | 10.68 | 19.06% | 660,630 |
| Dec 14, 2021 | 9.26 | 9.36 | 8.96 | 8.97 | 8.97 | -3.44% | 86,184 |
| Dec 13, 2021 | 9.68 | 9.73 | 9.27 | 9.29 | 9.29 | -2.93% | 48,934 |
| Dec 10, 2021 | 9.74 | 9.75 | 9.55 | 9.57 | 9.57 | -1.85% | 76,196 |
| Dec 9, 2021 | 9.80 | 9.81 | 9.40 | 9.75 | 9.75 | -2.21% | 107,349 |
| Dec 8, 2021 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 495,852 |
| Dec 7, 2021 | 9.97 | 9.98 | 9.95 | 9.98 | 9.98 | 0.20% | 663,706 |
| Dec 6, 2021 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 0.10% | 109,518 |
| Dec 3, 2021 | 9.96 | 9.97 | 9.94 | 9.95 | 9.95 | -0.20% | 364,945 |
| Dec 2, 2021 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.30% | 298,477 |
| Dec 1, 2021 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | -0.20% | 94,307 |
| Nov 30, 2021 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.00% | 217,705 |
| Nov 29, 2021 | 9.97 | 9.97 | 9.93 | 9.96 | 9.96 | 0.00% | 26,209 |
| Nov 26, 2021 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 144,492 |
| Nov 24, 2021 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 0.00% | 72,447 |
| Nov 23, 2021 | 9.97 | 9.97 | 9.93 | 9.94 | 9.95 | -0.20% | 735,652 |
| Nov 22, 2021 | 9.98 | 9.98 | 9.94 | 9.96 | 9.96 | 0.20% | 35,149 |
| Nov 19, 2021 | 9.96 | 9.96 | 9.94 | 9.94 | 9.95 | -0.10% | 37,991 |
| Nov 18, 2021 | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | -0.10% | 41,439 |
| Nov 17, 2021 | 9.97 | 9.97 | 9.94 | 9.96 | 9.96 | 0.10% | 141,431 |