BCLS Acquisition Corp. Class A Ordinary Sharesのデータ

BCLS Acquisition Corp. Class A Ordinary Sharesの基本情報

名前 BCLS Acquisition Corp. Class A Ordinary Shares
ティッカー BLSA
United States
上場年 2020.0
セクター Finance

BCLS Acquisition Corp. Class A Ordinary Sharesの過去1年の値動き

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