BCTG Acquisition Corp. Common Stockのデータ

BCTG Acquisition Corp. Common Stockの基本情報

名前 BCTG Acquisition Corp. Common Stock
ティッカー BCTG
国 United States
上場年 2020.0
セクター Finance

BCTG Acquisition Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.48 12.47 12.83 12.77 32800.0 12.77
2021-02-12 12.45 12.15 12.22 12.2 4700.0 12.2
2021-02-11 12.88 11.9 12.33 12.22 36500.0 12.22
2021-02-10 12.49 11.44 11.87 11.98 29500.0 11.98
2021-02-09 11.75 11.4 11.48 11.42 9900.0 11.42
2021-02-08 11.87 11.35 11.48 11.35 46500.0 11.35
2021-02-05 11.7 11.15 11.7 11.15 30000.0 11.15
2021-02-04 11.5 11.4 11.5 11.4 7000.0 11.4
2021-02-03 11.55 11.25 11.4 11.54 2200.0 11.54
2021-02-02 11.45 11.43 11.44 11.43 52500.0 11.43
2021-02-01 11.63 11.26 11.59 11.63 4700.0 11.63
2021-01-29 11.36 11.32 11.32 11.33 3300.0 11.33
2021-01-28 11.3 11.23 11.3 11.23 2500.0 11.23
2021-01-27 11.45 11.21 11.4 11.21 91600.0 11.21
2021-01-26 11.48 11.4 11.48 11.41 26700.0 11.41
2021-01-25 11.67 11.4 11.4 11.48 19100.0 11.48
2021-01-22 11.47 11.4 11.4 11.4 35100.0 11.4
2021-01-21 11.64 11.35 11.4 11.4 19800.0 11.4
2021-01-20 11.5 11.37 11.5 11.4 17000.0 11.4
2021-01-19 12.1 11.4 12.1 11.46 15400.0 11.46
2021-01-15 12.09 11.7 11.9 11.82 8600.0 11.82
2021-01-14 12.1 11.7 11.86 11.77 11500.0 11.77
2021-01-13 12.0 11.8 11.89 11.8 18000.0 11.8
2021-01-12 12.94 11.95 11.99 12.0 91000.0 12.0
2021-01-11 12.1 11.55 11.55 12.1 29000.0 12.1
2021-01-08 12.65 11.7 11.7 12.2 2700.0 12.2
2021-01-07 12.88 11.54 11.57 12.88 60200.0 12.88
2021-01-06 11.65 11.3 11.46 11.5 8900.0 11.5
2021-01-05 11.68 11.28 11.43 11.28 6100.0 11.28
2021-01-04 11.45 11.2 11.43 11.37 39600.0 11.37
2020-12-31 11.44 11.24 11.24 11.44 18500.0 11.44
2020-12-30 11.42 11.2 11.22 11.36 21300.0 11.36
2020-12-29 11.45 11.05 11.45 11.11 7600.0 11.11
2020-12-28 11.44 11.0 11.44 11.03 18900.0 11.03
2020-12-24 11.26 11.06 11.1 11.26 1100.0 11.26
2020-12-23 11.3 11.1 11.26 11.2 16100.0 11.2
2020-12-22 11.06 10.99 11.0 11.05 6900.0 11.05
2020-12-21 11.02 10.9 10.9 11.02 5700.0 11.02
2020-12-18 11.06 10.96 11.05 11.0 9700.0 11.0
2020-12-17 11.3 10.9 10.92 11.07 19400.0 11.07
2020-12-16 11.04 10.9 10.9 11.0 600.0 11.0
2020-12-15 11.18 10.84 10.93 10.91 39200.0 10.91
2020-12-14 11.44 10.9 11.18 11.0 87400.0 11.0
2020-12-11 11.15 11.04 11.04 11.12 17500.0 11.12
2020-12-10 11.32 11.0 11.0 11.21 14100.0 11.21
2020-12-09 11.1 10.9 11.1 10.98 55700.0 10.98
2020-12-08 11.01 10.81 11.01 10.86 114000.0 10.86
2020-12-07 11.1 10.9 10.91 10.92 4800.0 10.92
2020-12-04 11.02 10.9 11.01 10.9 2600.0 10.9
2020-12-03 11.09 10.9 10.9 10.97 4200.0 10.97
2020-12-02 11.24 10.9 10.97 10.98 4400.0 10.98
2020-12-01 11.39 11.09 11.09 11.39 500.0 11.39
2020-11-30 11.83 10.9 11.83 10.9 12100.0 10.9
2020-11-27 10.9 10.9 10.9 10.9 100.0 10.9
2020-11-25 11.42 10.9 11.42 10.9 6000.0 10.9
2020-11-24 11.72 10.37 10.37 11.0 21500.0 11.0
2020-11-23 10.73 10.26 10.48 10.57 12200.0 10.57
2020-11-20 10.35 10.22 10.22 10.34 4400.0 10.34
2020-11-19 10.48 10.22 10.45 10.44 5100.0 10.44
2020-11-18 10.4 10.26 10.35 10.39 2600.0 10.39
2020-11-17 10.44 10.15 10.16 10.36 8000.0 10.36
2020-11-16 10.44 10.15 10.21 10.24 6800.0 10.24
2020-11-13 10.43 10.21 10.21 10.43 7900.0 10.43
2020-11-12 10.21 10.15 10.15 10.21 800.0 10.21
2020-11-11 10.19 10.19 10.19 10.19 800.0 10.19
2020-11-10 10.24 10.14 10.23 10.24 1400.0 10.24
2020-11-09 10.25 10.15 10.16 10.21 10900.0 10.21
2020-11-06 10.16 10.04 10.04 10.16 29800.0 10.16
2020-11-05 10.07 10.0 10.02 10.05 2300.0 10.05
2020-11-04 10.04 9.9 9.9 10.0 15000.0 10.0
2020-11-03 10.11 10.11 10.11 10.11 0.0 10.11
2020-11-02 10.11 10.09 10.09 10.11 600.0 10.11
2020-10-30 9.95 9.86 9.88 9.95 6600.0 9.95
2020-10-29 10.0 9.86 10.0 9.91 8400.0 9.91
2020-10-28 10.16 9.9 10.04 9.98 4200.0 9.98
2020-10-27 10.15 9.83 10.06 10.1 60600.0 10.1
2020-10-26 10.12 10.1 10.1 10.1 2000.0 10.1
2020-10-23 10.11 10.1 10.1 10.1 5000.0 10.1
2020-10-22 10.15 10.1 10.11 10.15 1100.0 10.15
2020-10-21 10.15 10.11 10.15 10.15 5800.0 10.15
2020-10-20 10.18 10.1 10.18 10.15 4100.0 10.15
2020-10-19 10.47 10.16 10.47 10.16 5200.0 10.16
2020-10-16 10.49 10.18 10.49 10.18 7100.0 10.18
2020-10-15 10.15 10.12 10.12 10.13 3300.0 10.13
2020-10-14 10.24 10.12 10.2 10.12 3000.0 10.12
2020-10-13 10.42 10.15 10.42 10.15 12700.0 10.15
2020-10-12 10.51 10.1 10.17 10.1 11000.0 10.1
2020-10-09 10.48 10.14 10.15 10.14 2500.0 10.14
2020-10-08 10.29 10.17 10.22 10.2 2400.0 10.2
2020-10-07 10.31 10.1 10.2 10.14 4700.0 10.14
2020-10-06 10.41 10.14 10.2 10.16 4500.0 10.16
2020-10-05 10.33 10.1 10.11 10.1 6400.0 10.1
2020-10-02 10.1 10.1 10.1 10.1 100.0 10.1
2020-10-01 10.5 10.15 10.5 10.15 1900.0 10.15
2020-09-30 10.61 10.18 10.18 10.36 9700.0 10.36
2020-09-29 10.23 10.14 10.23 10.14 1200.0 10.14
2020-09-28 10.22 10.1 10.22 10.11 1300.0 10.11
2020-09-25 10.28 10.22 10.23 10.22 1900.0 10.22
2020-09-24 10.36 10.2 10.36 10.28 3500.0 10.28
2020-09-23 10.71 10.2 10.71 10.55 6400.0 10.55
2020-09-22 10.7 10.16 10.7 10.38 1700.0 10.38
2020-09-21 10.3 10.1 10.16 10.13 16600.0 10.13
2020-09-18 10.54 10.15 10.2 10.15 39800.0 10.15
2020-09-17 10.45 10.05 10.45 10.14 23900.0 10.14
2020-09-16 10.88 10.11 10.13 10.16 49400.0 10.16
2020-09-15 10.2 10.14 10.19 10.14 16500.0 10.14
2020-09-14 10.24 10.1 10.14 10.15 53000.0 10.15
2020-09-11 10.28 10.06 10.25 10.14 44300.0 10.14
2020-09-10 10.28 10.09 10.16 10.11 87300.0 10.11
2020-09-09 10.25 10.15 10.25 10.2 53100.0 10.2
2020-09-08 10.31 10.16 10.31 10.24 70300.0 10.24
2020-09-04 10.6 10.12 10.33 10.25 253400.0 10.25
2020-09-03 10.49 9.86 9.88 10.23 970400.0 10.23