名前 | BCLS Acquisition Corp. Class A Ordinary Shares |
ティッカー | BLSA |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.76 | 11.81 | 12.13 | 12.17 | 57300.0 | 12.17 |
2021-02-12 | 12.23 | 11.9 | 12.13 | 12.12 | 123800.0 | 12.12 |
2021-02-11 | 12.45 | 11.08 | 11.87 | 12.05 | 25300.0 | 12.05 |
2021-02-10 | 11.98 | 11.15 | 11.72 | 11.88 | 47800.0 | 11.88 |
2021-02-09 | 11.99 | 11.26 | 11.35 | 11.27 | 36900.0 | 11.27 |
2021-02-08 | 12.77 | 11.08 | 11.16 | 11.25 | 71700.0 | 11.25 |
2021-02-05 | 11.25 | 11.0 | 11.16 | 11.19 | 69500.0 | 11.19 |
2021-02-04 | 11.24 | 11.0 | 11.24 | 11.16 | 3800.0 | 11.16 |
2021-02-03 | 11.25 | 10.98 | 11.15 | 11.19 | 11800.0 | 11.19 |
2021-02-02 | 11.25 | 11.15 | 11.22 | 11.15 | 61000.0 | 11.15 |
2021-02-01 | 11.24 | 10.94 | 10.94 | 11.16 | 26400.0 | 11.16 |
2021-01-29 | 10.87 | 10.76 | 10.76 | 10.86 | 6700.0 | 10.86 |
2021-01-28 | 11.18 | 10.7 | 11.0 | 10.83 | 5100.0 | 10.83 |
2021-01-27 | 11.1 | 10.74 | 11.1 | 10.82 | 27900.0 | 10.82 |
2021-01-26 | 11.25 | 11.1 | 11.23 | 11.19 | 20800.0 | 11.19 |
2021-01-25 | 11.18 | 10.9 | 10.92 | 11.09 | 43500.0 | 11.09 |
2021-01-22 | 11.05 | 10.66 | 11.01 | 10.86 | 142900.0 | 10.86 |
2021-01-21 | 11.24 | 10.81 | 11.03 | 11.09 | 7100.0 | 11.09 |
2021-01-20 | 10.9 | 10.8 | 10.81 | 10.85 | 13900.0 | 10.85 |
2021-01-19 | 11.07 | 10.65 | 11.0 | 10.74 | 83900.0 | 10.74 |
2021-01-15 | 11.08 | 10.8 | 10.82 | 10.98 | 14600.0 | 10.98 |
2021-01-14 | 11.15 | 10.7 | 11.07 | 10.8 | 101000.0 | 10.8 |
2021-01-13 | 11.15 | 10.9 | 11.06 | 11.06 | 16600.0 | 11.06 |
2021-01-12 | 11.12 | 10.93 | 11.0 | 10.98 | 5200.0 | 10.98 |
2021-01-11 | 11.12 | 10.94 | 11.03 | 11.0 | 1600.0 | 11.0 |
2021-01-08 | 11.15 | 11.0 | 11.11 | 11.0 | 61800.0 | 11.0 |
2021-01-07 | 11.15 | 10.89 | 10.89 | 10.99 | 15100.0 | 10.99 |
2021-01-06 | 11.12 | 10.75 | 10.75 | 11.0 | 3600.0 | 11.0 |
2021-01-05 | 11.06 | 10.75 | 10.96 | 10.88 | 9600.0 | 10.88 |
2021-01-04 | 11.25 | 10.8 | 11.23 | 10.96 | 82700.0 | 10.96 |
2020-12-31 | 11.14 | 11.01 | 11.01 | 11.14 | 2400.0 | 11.14 |
2020-12-30 | 11.1 | 10.9 | 10.9 | 11.02 | 12300.0 | 11.02 |
2020-12-29 | 11.2 | 10.84 | 11.0 | 10.99 | 13200.0 | 10.99 |
2020-12-28 | 11.25 | 10.99 | 11.25 | 11.21 | 12500.0 | 11.21 |
2020-12-24 | 11.25 | 11.02 | 11.25 | 11.22 | 8800.0 | 11.22 |
2020-12-23 | 11.21 | 11.1 | 11.2 | 11.16 | 31800.0 | 11.16 |
2020-12-22 | 11.25 | 10.9 | 11.1 | 11.2 | 23100.0 | 11.2 |
2020-12-21 | 11.43 | 10.81 | 11.2 | 10.88 | 22700.0 | 10.88 |
2020-12-18 | 12.09 | 10.85 | 10.86 | 11.1 | 36500.0 | 11.1 |
2020-12-17 | 10.94 | 10.75 | 10.78 | 10.75 | 2500.0 | 10.75 |
2020-12-16 | 10.85 | 10.85 | 10.85 | 10.85 | 300.0 | 10.85 |
2020-12-15 | 10.99 | 10.65 | 10.82 | 10.98 | 5300.0 | 10.98 |
2020-12-14 | 11.0 | 10.76 | 10.78 | 10.79 | 23700.0 | 10.79 |
2020-12-11 | 10.77 | 10.62 | 10.77 | 10.76 | 7500.0 | 10.76 |
2020-12-10 | 10.89 | 10.57 | 10.6 | 10.58 | 7200.0 | 10.58 |
2020-12-09 | 11.0 | 10.61 | 10.86 | 10.61 | 19300.0 | 10.61 |
2020-12-08 | 10.75 | 10.49 | 10.64 | 10.57 | 6000.0 | 10.57 |
2020-12-07 | 11.0 | 10.42 | 11.0 | 10.64 | 12500.0 | 10.64 |
2020-12-04 | 10.85 | 10.4 | 10.67 | 10.83 | 34500.0 | 10.83 |
2020-12-03 | 10.93 | 10.93 | 10.93 | 10.93 | 0.0 | 10.93 |
2020-12-02 | 10.95 | 10.55 | 10.55 | 10.93 | 9900.0 | 10.93 |
2020-12-01 | 10.8 | 10.6 | 10.8 | 10.6 | 800.0 | 10.6 |
2020-11-30 | 10.75 | 10.27 | 10.53 | 10.5 | 9600.0 | 10.5 |
2020-11-27 | 10.5 | 10.32 | 10.5 | 10.5 | 7500.0 | 10.5 |
2020-11-25 | 10.9 | 10.33 | 10.9 | 10.58 | 6400.0 | 10.58 |
2020-11-24 | 10.81 | 10.6 | 10.6 | 10.78 | 2900.0 | 10.78 |
2020-11-23 | 10.94 | 10.3 | 10.88 | 10.44 | 32900.0 | 10.44 |
2020-11-20 | 10.89 | 10.74 | 10.74 | 10.89 | 500.0 | 10.89 |
2020-11-19 | 10.84 | 10.82 | 10.82 | 10.84 | 5200.0 | 10.84 |
2020-11-18 | 10.95 | 10.44 | 10.55 | 10.9 | 6600.0 | 10.9 |
2020-11-17 | 10.8 | 10.65 | 10.8 | 10.79 | 15600.0 | 10.79 |
2020-11-16 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0 | 10.64 |
2020-11-13 | 10.64 | 10.6 | 10.6 | 10.64 | 13400.0 | 10.64 |
2020-11-12 | 10.8 | 10.35 | 10.35 | 10.8 | 5400.0 | 10.8 |
2020-11-11 | 10.75 | 10.75 | 10.75 | 10.75 | 300.0 | 10.75 |
2020-11-10 | 10.39 | 10.39 | 10.39 | 10.39 | 300.0 | 10.39 |
2020-11-09 | 10.8 | 10.54 | 10.8 | 10.8 | 13800.0 | 10.8 |
2020-11-06 | 10.8 | 10.55 | 10.55 | 10.8 | 6900.0 | 10.8 |
2020-11-05 | 10.8 | 10.35 | 10.35 | 10.75 | 22000.0 | 10.75 |
2020-11-04 | 10.7 | 10.35 | 10.36 | 10.58 | 5800.0 | 10.58 |
2020-11-03 | 10.8 | 10.31 | 10.59 | 10.8 | 39600.0 | 10.8 |
2020-11-02 | 10.73 | 10.27 | 10.32 | 10.32 | 46700.0 | 10.32 |
2020-10-30 | 10.42 | 10.21 | 10.28 | 10.33 | 136600.0 | 10.33 |
2020-10-29 | 10.5 | 10.33 | 10.5 | 10.4 | 39600.0 | 10.4 |
2020-10-28 | 10.41 | 10.35 | 10.36 | 10.4 | 60100.0 | 10.4 |
2020-10-27 | 10.5 | 10.26 | 10.39 | 10.35 | 326900.0 | 10.35 |
2020-10-26 | 10.44 | 10.21 | 10.21 | 10.26 | 224500.0 | 10.26 |
2020-10-23 | 11.12 | 10.18 | 10.18 | 10.27 | 461600.0 | 10.27 |
2020-10-22 | 10.44 | 10.15 | 10.28 | 10.18 | 999300.0 | 10.18 |