Broadstone Acquisition Corp. Class A Ordinary Sharesのデータ

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

名前 Broadstone Acquisition Corp. Class A Ordinary Shares
ティッカー BSN
国 United Kingdom
上場年 2020.0
セクター Finance

Broadstone 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 10.39 10.27 10.3 10.37 74500.0 10.37
2021-02-12 10.3 10.22 10.26 10.25 47300.0 10.25
2021-02-11 10.38 10.24 10.33 10.24 46300.0 10.24
2021-02-10 10.34 10.2 10.25 10.26 40800.0 10.26
2021-02-09 10.37 10.27 10.27 10.29 38400.0 10.29
2021-02-08 10.37 10.17 10.37 10.28 869300.0 10.28
2021-02-05 10.38 10.24 10.29 10.28 39100.0 10.28
2021-02-04 10.38 10.25 10.38 10.28 211700.0 10.28
2021-02-03 10.48 10.27 10.43 10.31 128700.0 10.31
2021-02-02 10.69 10.26 10.27 10.38 174600.0 10.38
2021-02-01 10.25 10.11 10.15 10.22 84900.0 10.22
2021-01-29 10.2 10.08 10.12 10.15 49000.0 10.15
2021-01-28 10.19 10.12 10.19 10.12 79000.0 10.12
2021-01-27 10.24 10.0 10.19 10.19 292700.0 10.19
2021-01-26 10.34 10.22 10.3 10.24 212500.0 10.24
2021-01-25 10.39 10.25 10.3 10.28 140500.0 10.28
2021-01-22 10.32 10.21 10.25 10.27 92600.0 10.27
2021-01-21 10.28 10.18 10.18 10.24 161100.0 10.24
2021-01-20 10.3 10.16 10.22 10.16 167800.0 10.16
2021-01-19 10.35 10.22 10.31 10.24 53400.0 10.24
2021-01-15 10.39 10.2 10.24 10.31 73700.0 10.31
2021-01-14 10.37 10.1 10.29 10.2 194400.0 10.2
2021-01-13 10.31 10.18 10.31 10.2 403200.0 10.2
2021-01-12 10.26 10.15 10.23 10.2 286100.0 10.2
2021-01-11 10.24 10.1 10.17 10.2 55000.0 10.2
2021-01-08 10.25 10.08 10.08 10.22 144200.0 10.22
2021-01-07 10.19 10.06 10.06 10.11 154500.0 10.11
2021-01-06 10.11 10.02 10.02 10.11 44900.0 10.11
2021-01-05 10.07 10.02 10.05 10.07 22300.0 10.07
2021-01-04 10.12 10.0 10.05 10.03 34600.0 10.03
2020-12-31 10.09 10.01 10.07 10.05 62900.0 10.05
2020-12-30 10.17 10.02 10.17 10.12 153200.0 10.12
2020-12-29 10.2 9.98 10.12 10.05 46200.0 10.05
2020-12-28 10.23 9.98 10.02 10.15 85800.0 10.15
2020-12-24 10.01 9.95 9.95 9.96 51800.0 9.96
2020-12-23 10.0 9.9 10.0 9.95 45300.0 9.95
2020-12-22 10.06 9.93 10.0 9.95 62000.0 9.95
2020-12-21 10.0 9.9 9.97 10.0 43400.0 10.0
2020-12-18 9.97 9.89 9.96 9.96 1042100.0 9.96
2020-12-17 10.01 9.92 10.0 9.95 121000.0 9.95
2020-12-16 10.02 9.92 10.0 9.98 39000.0 9.98
2020-12-15 10.0 9.91 10.0 9.91 21400.0 9.91
2020-12-14 10.07 9.91 10.0 9.97 139400.0 9.97
2020-12-11 9.97 9.82 9.93 9.89 445300.0 9.89
2020-12-10 9.91 9.81 9.9 9.86 31100.0 9.86
2020-12-09 9.92 9.79 9.92 9.85 133000.0 9.85
2020-12-08 9.91 9.81 9.91 9.88 18300.0 9.88
2020-12-07 9.91 9.8 9.91 9.81 20900.0 9.81
2020-12-04 9.9 9.77 9.82 9.82 23500.0 9.82
2020-12-03 9.82 9.73 9.75 9.81 266700.0 9.81
2020-12-02 9.79 9.76 9.79 9.78 4000.0 9.78
2020-12-01 9.8 9.71 9.71 9.79 7500.0 9.79
2020-11-30 9.75 9.68 9.75 9.74 31700.0 9.74
2020-11-27 9.75 9.71 9.75 9.75 10800.0 9.75
2020-11-25 9.75 9.71 9.71 9.75 27400.0 9.75
2020-11-24 9.75 9.66 9.75 9.67 13900.0 9.67
2020-11-23 9.78 9.69 9.78 9.72 13200.0 9.72
2020-11-20 9.71 9.65 9.65 9.69 59300.0 9.69
2020-11-19 9.76 9.65 9.76 9.65 25500.0 9.65
2020-11-18 9.75 9.65 9.75 9.67 6500.0 9.67
2020-11-17 9.75 9.63 9.75 9.66 450100.0 9.66
2020-11-16 9.7 9.65 9.65 9.65 203800.0 9.65
2020-11-13 9.67 9.65 9.66 9.67 2100.0 9.67
2020-11-12 9.66 9.63 9.66 9.65 14800.0 9.65
2020-11-11 9.67 9.64 9.64 9.65 401800.0 9.65
2020-11-10 9.7 9.66 9.69 9.66 1600.0 9.66
2020-11-09 9.7 9.6 9.7 9.62 4200.0 9.62
2020-11-06 9.7 9.6 9.68 9.7 2900.0 9.7
2020-11-05 9.65 9.65 9.65 9.65 0.0 9.65
2020-11-04 9.65 9.65 9.65 9.65 300.0 9.65
2020-11-03 9.68 9.64 9.68 9.64 600.0 9.64
2020-11-02 9.7 9.64 9.7 9.64 2800.0 9.64