B. Riley Principal 250 Merger Corp Units (NQ: BRIVU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.04(-0.41%) |
| Sep 22, 2022 | 9.850 | 1 | +0.00(+0.00%) | |||
| Sep 20, 2022 | 9.850 | 8 | +0.03(+0.31%) | |||
| Sep 16, 2022 | 9.820 | 0 | +0.02(+0.20%) | |||
| Sep 15, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 800 | -0.02(-0.20%) |
| Sep 01, 2022 | 9.820 | 0 | -0.01(-0.10%) | |||
| Aug 26, 2022 | 9.830 | 0 | +0.01(+0.10%) | |||
| Aug 25, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 254 | +0.00(+0.00%) |
| Aug 24, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | -0.03(-0.30%) |
| Aug 19, 2022 | 9.850 | 1 | +0.03(+0.31%) | |||
| Aug 09, 2022 | 9.820 | 0 | -0.03(-0.30%) | |||
| Aug 04, 2022 | 9.850 | 0 | +0.03(+0.31%) | |||
| Aug 01, 2022 | 9.820 | 0 | +0.01(+0.10%) | |||
| Jul 29, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 32,945 | +0.00(+0.00%) |
| Jul 28, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 1,000 | +0.01(+0.10%) |
| Jul 15, 2022 | 9.800 | 0 | -0.03(-0.31%) | |||
| Jul 14, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.01(+0.10%) |
| Jul 12, 2022 | 9.820 | 0 | +0.05(+0.51%) | |||
| Jul 07, 2022 | 9.770 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2022 | 9.770 | 0 | -0.06(-0.57%) | |||
| Jun 28, 2022 | 9.826 | 9 | +0.03(+0.35%) | |||
| Jun 24, 2022 | 9.791 | 0 | -0.03(-0.29%) | |||
| Jun 16, 2022 | 9.820 | 0 | +0.03(+0.31%) | |||
| Jun 14, 2022 | 9.790 | 0 | -0.01(-0.10%) | |||
| Jun 13, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 7,010 | +0.01(+0.09%) |
| Jun 10, 2022 | 9.780 | 9.791 | 9.780 | 9.791 | 33,850 | +0.03(+0.31%) |
| Jun 06, 2022 | 9.760 | 0 | -0.03(-0.31%) | |||
| May 27, 2022 | 9.790 | 1 | +0.01(+0.10%) | |||
| May 26, 2022 | 9.770 | 9.780 | 9.760 | 9.780 | 982 | +0.01(+0.10%) |
| May 25, 2022 | 9.770 | 9.800 | 9.770 | 9.770 | 17,723 | -0.00(-0.04%) |
| May 24, 2022 | 9.780 | 9.780 | 9.774 | 9.774 | 550 | -0.01(-0.07%) |
| May 18, 2022 | 9.780 | 0 | +0.00(+0.00%) | |||
| May 17, 2022 | 9.780 | 9.780 | 9.770 | 9.780 | 10,710 | -0.00(-0.04%) |
| May 16, 2022 | 9.800 | 9.800 | 9.780 | 9.784 | 2,449 | +0.00(+0.04%) |
| May 12, 2022 | 9.780 | 0 | +0.00(+0.00%) | |||
| May 11, 2022 | 9.810 | 9.835 | 9.780 | 9.780 | 7,555 | -0.07(-0.66%) |
| May 10, 2022 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | -0.03(-0.30%) |
| May 09, 2022 | 9.894 | 9.900 | 9.875 | 9.875 | 7,695 | +0.01(+0.05%) |
| May 06, 2022 | 9.900 | 9.900 | 9.870 | 9.870 | 600 | +0.03(+0.30%) |
| May 04, 2022 | 9.840 | 0 | -0.06(-0.61%) | |||
| May 03, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 3,183 | -0.00(-0.05%) |
| May 02, 2022 | 9.920 | 9.930 | 9.900 | 9.905 | 14,990 | -0.01(-0.05%) |
| Apr 29, 2022 | 10.01 | 10.48 | 9.890 | 9.910 | 56,926 | -0.16(-1.59%) |
| Apr 28, 2022 | 10.06 | 10.07 | 9.995 | 10.07 | 2,300 | +0.11(+1.10%) |
| Apr 27, 2022 | 9.970 | 10.00 | 9.960 | 9.960 | 21,200 | +0.01(+0.10%) |
| Apr 26, 2022 | 10.43 | 10.43 | 9.950 | 9.950 | 7,312 | -0.01(-0.10%) |
| Apr 25, 2022 | 10.08 | 10.23 | 9.955 | 9.960 | 3,512 | -0.14(-1.39%) |
| Apr 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 1,100 | -0.03(-0.30%) |
| Apr 21, 2022 | 10.00 | 10.13 | 10.00 | 10.13 | 5,312 | +0.13(+1.29%) |
| Apr 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.05(+0.51%) |
| Apr 14, 2022 | 9.950 | 0 | +0.02(+0.20%) | |||
| Apr 13, 2022 | 9.930 | 9.937 | 9.930 | 9.930 | 1,900 | -0.02(-0.20%) |
| Apr 12, 2022 | 9.930 | 9.950 | 9.899 | 9.950 | 300 | +0.03(+0.30%) |
| Apr 11, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | -0.05(-0.46%) |
| Apr 05, 2022 | 9.966 | 0 | +0.07(+0.67%) | |||
| Apr 04, 2022 | 9.880 | 9.900 | 9.880 | 9.900 | 3,000 | +0.03(+0.30%) |
| Apr 01, 2022 | 9.880 | 9.890 | 9.860 | 9.870 | 4,800 | +0.03(+0.30%) |
| Mar 16, 2022 | 9.840 | 0 | -0.18(-1.80%) | |||
| Mar 10, 2022 | 10.02 | 0 | +0.07(+0.70%) | |||
| Mar 04, 2022 | 9.950 | 2 | +0.02(+0.20%) | |||
| Mar 03, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.07(-0.71%) |
| Mar 01, 2022 | 10.00 | 0 | +0.18(+1.85%) | |||
| Feb 24, 2022 | 9.820 | 0 | -0.08(-0.81%) | |||
| Feb 10, 2022 | 9.900 | 0 | +0.01(+0.11%) | |||
| Feb 09, 2022 | 9.880 | 9.890 | 9.880 | 9.889 | 1,243 | +0.01(+0.09%) |
| Feb 02, 2022 | 9.880 | 0 | +0.03(+0.30%) | |||
| Jan 31, 2022 | 9.850 | 0 | -0.05(-0.51%) | |||
| Jan 27, 2022 | 9.900 | 0 | +0.05(+0.51%) | |||
| Jan 25, 2022 | 9.850 | 2 | -0.09(-0.91%) | |||
| Jan 24, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 18,878 | +0.00(+0.00%) |
| Jan 21, 2022 | 9.940 | 9.980 | 9.940 | 9.940 | 2,188 | -0.44(-4.21%) |
| Jan 07, 2022 | 10.38 | 0 | +0.43(+4.29%) | |||
| Jan 05, 2022 | 9.950 | 9.950 | 9.950 | 0 | -0.04(-0.40%) | |
| Jan 04, 2022 | 9.950 | 10.02 | 9.950 | 9.990 | 4,639 | +0.10(+1.01%) |
| Dec 31, 2021 | 9.890 | 9.890 | 9.890 | 0 | -0.09(-0.90%) | |
| Dec 30, 2021 | 9.980 | 9.990 | 9.950 | 9.980 | 20,357 | -0.02(-0.20%) |
| Dec 28, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Dec 27, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 201 | -0.01(-0.10%) |
| Dec 23, 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 220 | +0.01(+0.10%) |
| Dec 22, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 10,952 | -0.02(-0.20%) |
| Dec 14, 2021 | 10.02 | 10.02 | 10.02 | 17 | +0.01(+0.10%) | |
| Dec 13, 2021 | 10.03 | 10.04 | 10.01 | 10.01 | 2,027 | +0.00(+0.00%) |
| Dec 10, 2021 | 10.01 | 10.04 | 10.01 | 10.01 | 1,033 | -0.03(-0.30%) |
| Dec 09, 2021 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | +0.01(+0.10%) |
| Dec 07, 2021 | 10.03 | 10.03 | 10.03 | 0 | -0.23(-2.24%) | |
| Dec 06, 2021 | 10.07 | 10.31 | 10.04 | 10.26 | 53,135 | +0.16(+1.58%) |
| Dec 03, 2021 | 10.11 | 10.11 | 10.09 | 10.10 | 5,132 | -0.20(-1.94%) |
| Dec 01, 2021 | 10.30 | 10.30 | 10.30 | 0 | +0.29(+2.90%) | |
| Nov 24, 2021 | 10.01 | 10.01 | 10.01 | 0 | -0.08(-0.79%) | |
| Nov 23, 2021 | 10.25 | 10.25 | 10.08 | 10.09 | 14,358 | -0.03(-0.30%) |
| Nov 19, 2021 | 10.12 | 10.12 | 10.12 | 6 | -0.01(-0.10%) | |
| Nov 18, 2021 | 10.10 | 10.13 | 10.10 | 10.13 | 31,564 | -0.05(-0.52%) |
| Nov 17, 2021 | 10.21 | 10.21 | 10.13 | 10.18 | 400 | +0.16(+1.63%) |
| Nov 16, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 512 | -0.19(-1.89%) |
| Nov 12, 2021 | 10.22 | 10.22 | 10.22 | 10.21 | 489 | +0.07(+0.72%) |
| Nov 11, 2021 | 10.24 | 10.76 | 10.14 | 10.14 | 1,800 | -0.14(-1.36%) |
| Nov 10, 2021 | 10.20 | 10.28 | 10.28 | 13,977 | +0.08(+0.78%) | |
| Nov 09, 2021 | 10.46 | 10.81 | 10.19 | 10.20 | 11,789 | -0.01(-0.10%) |
| Nov 08, 2021 | 10.23 | 10.25 | 10.21 | 10.21 | 3,240 | -0.07(-0.71%) |
| Nov 05, 2021 | 10.30 | 10.30 | 10.28 | 10.28 | 1,527 | -0.02(-0.17%) |
| Nov 04, 2021 | 10.35 | 10.35 | 10.30 | 10.30 | 3,021 | -0.00(-0.00%) |
| Nov 03, 2021 | 10.35 | 10.64 | 10.28 | 10.30 | 17,563 | +0.12(+1.18%) |
| Nov 02, 2021 | 10.15 | 10.63 | 10.15 | 10.18 | 44,453 | -0.09(-0.88%) |
| Nov 01, 2021 | 10.15 | 10.27 | 10.12 | 10.27 | 34,532 | +0.15(+1.48%) |
| Oct 29, 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 1,004 | -0.03(-0.30%) |
| Oct 27, 2021 | 10.15 | 10.15 | 10.15 | 33 | +0.03(+0.30%) | |
| Oct 26, 2021 | 10.00 | 10.12 | 39,134 | +0.11(+1.10%) | ||
| Oct 25, 2021 | 9.950 | 10.09 | 9.950 | 10.01 | 627,305 | +0.09(+0.91%) |
| Oct 22, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 150 | +0.00(+0.00%) |
| Oct 21, 2021 | 9.920 | 9.920 | 9.910 | 9.920 | 4,661 | +0.00(+0.00%) |
| Oct 20, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 600 | -0.01(-0.10%) |
| Oct 19, 2021 | 9.910 | 9.930 | 9.870 | 9.930 | 146,749 | +0.00(+0.00%) |
| Oct 15, 2021 | 9.930 | 9.930 | 9.930 | 0 | +0.03(+0.25%) | |
| Oct 14, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,002 | -0.04(-0.35%) |
| Oct 13, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 227 | -0.01(-0.10%) |
| Oct 12, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 331 | +0.02(+0.20%) |
| Oct 07, 2021 | 9.930 | 9.930 | 9.930 | 1 | +0.06(+0.61%) | |
| Oct 06, 2021 | 9.900 | 9.905 | 9.850 | 9.870 | 6,301 | -0.05(-0.50%) |
| Oct 04, 2021 | 9.920 | 9.920 | 9.920 | 0 | +0.02(+0.20%) |
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.
