Brookline Capital Acquisition Corp (NQ: BCAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
| May 21, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.01(-0.10%) | |
| May 15, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.03(+0.30%) | |
| May 09, 2018 | 9.980 | 9.980 | 9.980 | 0 | -0.07(-0.70%) | |
| May 08, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 501 | +0.07(+0.70%) |
| May 07, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 400 | -0.02(-0.20%) |
| May 02, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
| Apr 26, 2018 | 9.990 | 9.990 | 9.990 | 52 | +0.02(+0.20%) | |
| Apr 25, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 537 | -0.01(-0.10%) |
| Apr 24, 2018 | 10.05 | 10.05 | 9.980 | 9.980 | 1,008 | +0.00(+0.00%) |
| Apr 23, 2018 | 9.981 | 9.981 | 9.980 | 9.980 | 534 | +0.02(+0.20%) |
| Apr 20, 2018 | 9.950 | 9.960 | 9.950 | 9.960 | 1,187 | +0.01(+0.10%) |
| Apr 18, 2018 | 9.950 | 9.950 | 9.950 | 35 | +0.00(+0.00%) | |
| Apr 17, 2018 | 9.950 | 9.955 | 9.950 | 9.950 | 15,036 | -0.05(-0.50%) |
| Apr 05, 2018 | 10.00 | 10.00 | 10.00 | 69 | +0.04(+0.40%) | |
| Apr 03, 2018 | 9.960 | 9.960 | 9.960 | 0 | -0.01(-0.10%) | |
| Apr 02, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 300 | +0.03(+0.30%) |
| Mar 29, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
| Mar 28, 2018 | 9.960 | 9.990 | 9.950 | 9.950 | 3,500 | +0.01(+0.10%) |
| Mar 26, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
| Mar 20, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
| Mar 19, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 321 | -0.03(-0.30%) |
| Mar 15, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
| Mar 14, 2018 | 9.940 | 9.970 | 9.940 | 9.970 | 10,200 | +0.03(+0.30%) |
| Mar 02, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.02(-0.20%) | |
| Mar 01, 2018 | 9.950 | 9.970 | 9.950 | 9.960 | 3,642 | +0.03(+0.30%) |
| Feb 27, 2018 | 9.930 | 9.930 | 9.930 | 3 | +0.03(+0.30%) | |
| Feb 26, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 706 | +0.00(+0.00%) |
| Feb 20, 2018 | 9.900 | 9.900 | 9.900 | 3 | -0.03(-0.30%) | |
| Feb 14, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.08(+0.81%) | |
| Feb 13, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 154 | -0.01(-0.10%) |
| Feb 12, 2018 | 9.850 | 9.860 | 9.850 | 9.860 | 6,664 | +0.00(+0.00%) |
| Feb 09, 2018 | 9.850 | 9.860 | 9.850 | 9.860 | 1,050 | -0.01(-0.10%) |
| Feb 07, 2018 | 9.870 | 9.870 | 9.870 | 0 | +0.01(+0.10%) | |
| Feb 02, 2018 | 9.860 | 9.860 | 9.860 | 15 | -0.02(-0.20%) | |
| Feb 01, 2018 | 9.870 | 9.880 | 9.870 | 9.880 | 7,350 | +0.01(+0.10%) |
| Jan 31, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 2,450 | -0.00(-0.00%) |
| Jan 26, 2018 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
| Jan 22, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.01(-0.10%) | |
| Jan 19, 2018 | 9.860 | 9.860 | 9.860 | 9.860 | 1,375 | -0.01(-0.10%) |
| Jan 17, 2018 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
| Jan 04, 2018 | 9.850 | 9.850 | 9.850 | 25 | +0.00(+0.00%) | |
| Jan 03, 2018 | 9.860 | 9.890 | 9.840 | 9.850 | 244,412 | -0.00(-0.01%) |
| Jan 02, 2018 | 9.880 | 9.881 | 9.850 | 9.851 | 30,413 | -0.02(-0.20%) |
| Dec 28, 2017 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
| Dec 27, 2017 | 9.870 | 9.880 | 9.870 | 9.870 | 11,074 | +0.02(+0.20%) |
| Dec 19, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Dec 18, 2017 | 9.850 | 9.851 | 9.850 | 9.850 | 8,200 | +0.00(+0.00%) |
| Dec 14, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
| Dec 13, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 10,000 | +0.04(+0.41%) |
| Dec 11, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
| Dec 07, 2017 | 9.840 | 9.840 | 9.840 | 0 | +0.04(+0.41%) | |
| Nov 28, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.08%) | |
| Nov 22, 2017 | 9.808 | 9.808 | 9.808 | 0 | -0.00(-0.02%) | |
| Nov 21, 2017 | 9.850 | 9.850 | 9.800 | 9.810 | 3,300 | +0.01(+0.10%) |
| Nov 20, 2017 | 9.810 | 9.810 | 9.800 | 9.800 | 10,200 | +0.00(+0.00%) |
| Nov 16, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.05(-0.51%) | |
| Nov 14, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Nov 07, 2017 | 9.850 | 9.850 | 9.850 | 0 | -0.09(-0.91%) | |
| Nov 06, 2017 | 9.850 | 9.950 | 9.670 | 9.940 | 10,746 | +0.10(+1.02%) |
| Nov 02, 2017 | 9.840 | 9.840 | 9.840 | 0 | -0.01(-0.10%) | |
| Oct 31, 2017 | 9.850 | 9.850 | 9.850 | 161 | +0.05(+0.51%) | |
| Oct 30, 2017 | 9.900 | 9.900 | 9.800 | 9.800 | 4,000 | -0.07(-0.71%) |
| Oct 27, 2017 | 9.850 | 9.870 | 9.850 | 9.870 | 3,100 | +0.02(+0.20%) |
| Oct 16, 2017 | 9.850 | 9.850 | 9.850 | 0 | -0.01(-0.10%) | |
| Oct 11, 2017 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) | |
| Oct 10, 2017 | 9.860 | 9.860 | 9.860 | 9.860 | 2,350 | -0.00(-0.00%) |
| Oct 05, 2017 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 9.860 | 9.860 | 9.860 | 9.860 | 1,100 | +0.01(+0.10%) |
| Oct 03, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.02(-0.20%) |
| Sep 26, 2017 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
| Sep 25, 2017 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | +0.02(+0.20%) |
| Sep 12, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
| Sep 11, 2017 | 9.820 | 9.820 | 9.820 | 9.820 | 15,081 | -0.00(-0.01%) |
| Sep 07, 2017 | 9.821 | 9.821 | 9.821 | 0 | -0.02(-0.19%) | |
| Aug 29, 2017 | 9.839 | 9.839 | 9.839 | 0 | +0.04(+0.40%) | |
| Aug 24, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Aug 21, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
| Aug 16, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | +0.04(+0.41%) |
| Aug 14, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) | |
| Aug 11, 2017 | 9.820 | 9.820 | 9.800 | 9.820 | 64,925 | +0.03(+0.31%) |
| Aug 10, 2017 | 9.820 | 9.880 | 9.790 | 9.790 | 67,775 | -0.03(-0.31%) |
| Aug 07, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Aug 04, 2017 | 9.820 | 9.820 | 9.810 | 9.820 | 9,850 | +0.00(+0.00%) |
| Jul 31, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
| Jul 28, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 100,000 | +0.00(+0.00%) |
| Jul 27, 2017 | 9.830 | 9.870 | 9.790 | 9.800 | 6,800 | -0.01(-0.10%) |
| Jul 21, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.03(-0.30%) | |
| Jul 20, 2017 | 9.820 | 9.840 | 9.790 | 9.840 | 161,103 | +0.05(+0.51%) |
| Jul 19, 2017 | 9.790 | 9.790 | 9.790 | 9.790 | 361,000 | +0.01(+0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.