B. Riley Principal 250 Merger Corp Units (NQ: BRIVU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2021 | 9.880 | 9.880 | 9.880 | 0 | -0.05(-0.50%) | |
| Sep 27, 2021 | 9.930 | 9.930 | 9.930 | 0 | +0.03(+0.25%) | |
| Sep 24, 2021 | 9.900 | 9.923 | 9.895 | 9.905 | 1,811 | +0.04(+0.46%) |
| Sep 22, 2021 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.11%) | |
| Sep 21, 2021 | 9.885 | 9.885 | 9.860 | 9.871 | 664 | -0.06(-0.60%) |
| Sep 17, 2021 | 9.930 | 9.930 | 9.930 | 0 | -0.03(-0.30%) | |
| Sep 16, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 252 | +0.00(+0.00%) |
| Sep 15, 2021 | 9.900 | 9.960 | 9.900 | 9.960 | 22,779 | +0.06(+0.61%) |
| Sep 14, 2021 | 9.918 | 9.918 | 9.900 | 9.900 | 1,105 | +0.07(+0.76%) |
| Sep 13, 2021 | 9.825 | 9.825 | 9.825 | 9.825 | 548 | -0.05(-0.51%) |
| Sep 10, 2021 | 9.867 | 9.960 | 9.867 | 9.876 | 2,402 | -0.00(-0.04%) |
| Sep 09, 2021 | 9.901 | 9.942 | 9.880 | 9.880 | 2,202 | +0.04(+0.41%) |
| Sep 08, 2021 | 9.960 | 9.960 | 9.830 | 9.840 | 2,600 | -0.03(-0.30%) |
| Sep 07, 2021 | 9.960 | 9.960 | 9.870 | 9.870 | 3,631 | -0.02(-0.15%) |
| Sep 03, 2021 | 9.885 | 9.885 | 9.885 | 9.885 | 500 | -0.02(-0.20%) |
| Sep 02, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,009 | -0.05(-0.46%) |
| Sep 01, 2021 | 9.905 | 9.960 | 9.905 | 9.950 | 3,360 | +0.05(+0.46%) |
| Aug 31, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,000 | -0.00(-0.01%) |
| Aug 27, 2021 | 9.905 | 9.905 | 9.905 | 3 | +0.00(+0.01%) | |
| Aug 26, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,000 | -0.06(-0.57%) |
| Aug 16, 2021 | 9.962 | 9.962 | 9.962 | 0 | +0.05(+0.52%) | |
| Aug 11, 2021 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Aug 10, 2021 | 9.970 | 9.980 | 9.910 | 9.910 | 4,283 | -0.05(-0.51%) |
| Aug 06, 2021 | 9.961 | 9.961 | 9.961 | 0 | +0.03(+0.31%) | |
| Aug 04, 2021 | 9.930 | 9.930 | 9.930 | 4 | -0.02(-0.20%) | |
| Aug 03, 2021 | 9.920 | 9.960 | 9.920 | 9.950 | 29,912 | -0.01(-0.10%) |
| Jul 30, 2021 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) | |
| Jul 29, 2021 | 9.910 | 9.930 | 9.910 | 9.930 | 64,843 | +0.01(+0.10%) |
| Jul 28, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 108,639 | +0.00(+0.00%) |
| Jul 27, 2021 | 9.930 | 9.990 | 9.900 | 9.920 | 56,499 | -0.08(-0.80%) |
| Jul 22, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.05%) | |
| Jul 21, 2021 | 9.950 | 10.00 | 9.950 | 9.995 | 20,451 | +0.03(+0.35%) |
| Jul 20, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 81,362 | +0.01(+0.10%) |
| Jul 19, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 11,354 | -0.02(-0.20%) |
| Jul 16, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 600 | -0.01(-0.10%) |
| Jul 15, 2021 | 9.919 | 9.980 | 9.919 | 9.980 | 22,538 | +0.02(+0.21%) |
| Jul 13, 2021 | 9.959 | 9.959 | 9.959 | 0 | +0.05(+0.49%) | |
| Jul 12, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 101 | -0.08(-0.80%) |
| Jul 09, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 137,473 | +0.01(+0.10%) |
| Jul 08, 2021 | 9.970 | 9.980 | 9.955 | 9.980 | 27,276 | +0.05(+0.46%) |
| Jul 07, 2021 | 9.970 | 9.970 | 9.933 | 9.934 | 124,866 | -0.02(-0.16%) |
| Jul 06, 2021 | 9.960 | 9.970 | 9.916 | 9.950 | 40,894 | -0.01(-0.12%) |
| Jul 02, 2021 | 9.963 | 9.970 | 9.937 | 9.962 | 6,587 | -0.01(-0.08%) |
| Jul 01, 2021 | 9.970 | 9.970 | 9.960 | 9.970 | 46,988 | +0.03(+0.25%) |
| Jun 30, 2021 | 9.938 | 9.970 | 9.920 | 9.945 | 34,034 | -0.02(-0.15%) |
| Jun 29, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 5,864 | +0.01(+0.05%) |
| Jun 28, 2021 | 9.970 | 9.970 | 9.950 | 9.955 | 7,461 | -0.02(-0.15%) |
| Jun 25, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 10,601 | +0.01(+0.10%) |
| Jun 24, 2021 | 9.970 | 9.970 | 9.960 | 9.960 | 1,364 | -0.00(-0.00%) |
| Jun 23, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 2,275 | +0.00(+0.00%) |
| Jun 22, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 1,200 | +0.00(+0.00%) |
| Jun 21, 2021 | 9.970 | 9.990 | 9.950 | 9.960 | 112,824 | +0.00(+0.00%) |
| Jun 18, 2021 | 9.950 | 9.960 | 9.945 | 9.960 | 6,920 | +0.04(+0.40%) |
| Jun 17, 2021 | 9.920 | 9.950 | 9.920 | 9.920 | 1,751 | +0.01(+0.10%) |
| Jun 16, 2021 | 9.939 | 9.939 | 9.910 | 9.910 | 16,710 | -0.02(-0.15%) |
| Jun 15, 2021 | 9.925 | 9.925 | 9.925 | 9.925 | 121 | -0.04(-0.40%) |
| Jun 11, 2021 | 9.964 | 9.964 | 9.964 | 3 | +0.05(+0.54%) | |
| Jun 10, 2021 | 9.920 | 9.920 | 9.900 | 9.911 | 1,086,775 | -0.03(-0.29%) |
| Jun 09, 2021 | 9.940 | 9.950 | 9.920 | 9.940 | 62,060 | -0.04(-0.40%) |
| Jun 08, 2021 | 9.970 | 9.980 | 9.930 | 9.980 | 127,150 | +0.05(+0.48%) |
| Jun 07, 2021 | 9.932 | 9.940 | 9.932 | 9.933 | 1,400 | -0.02(-0.17%) |
| Jun 04, 2021 | 9.960 | 9.970 | 9.943 | 9.950 | 50,048 | +0.05(+0.51%) |
| Jun 03, 2021 | 9.950 | 9.970 | 9.900 | 9.900 | 426,332 | -0.07(-0.70%) |
| Jun 02, 2021 | 10.000 | 10.000 | 9.959 | 9.970 | 15,730 | -0.02(-0.20%) |
| Jun 01, 2021 | 9.990 | 9.990 | 9.990 | 9.990 | 231 | +0.01(+0.05%) |
| May 28, 2021 | 9.985 | 9.985 | 9.985 | 9.985 | 9,201 | +0.01(+0.15%) |
| May 27, 2021 | 9.996 | 9.996 | 9.970 | 9.970 | 734 | -0.03(-0.30%) |
| May 25, 2021 | 10.00 | 10.00 | 10.00 | 1 | +0.03(+0.30%) | |
| May 24, 2021 | 9.970 | 10.02 | 9.970 | 9.970 | 3,337 | -0.01(-0.10%) |
| May 20, 2021 | 9.980 | 9.980 | 9.980 | 1 | -0.02(-0.20%) | |
| May 19, 2021 | 9.980 | 10.00 | 9.940 | 10.00 | 6,005 | +0.01(+0.10%) |
| May 18, 2021 | 9.940 | 9.990 | 9.940 | 9.990 | 316,247 | -0.01(-0.10%) |
| May 17, 2021 | 9.970 | 10.00 | 9.940 | 10.00 | 164,497 | +0.00(+0.00%) |
| May 14, 2021 | 9.970 | 10.00 | 9.970 | 10.00 | 6,972 | +0.01(+0.10%) |
| May 13, 2021 | 10.03 | 10.03 | 9.970 | 9.990 | 30,030 | -0.01(-0.10%) |
| May 12, 2021 | 9.970 | 10.00 | 9.970 | 10.00 | 16,969 | +0.01(+0.10%) |
| May 11, 2021 | 9.970 | 10.00 | 9.970 | 9.990 | 75,828 | -0.01(-0.10%) |
| May 10, 2021 | 10.00 | 10.00 | 9.960 | 10.00 | 484,843 | +0.00(+0.00%) |
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.
