Big Rock Partners Acquisition Corp. Common Stockのデータ

Big Rock Partners Acquisition Corp. Common Stockの基本情報

名前 Big Rock Partners Acquisition Corp. Common Stock
ティッカー BRPA
国 United States
上場年 2017.0
セクター Finance

Big Rock Partners Acquisition Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.0 35.96 42.0 37.79 38800.0 37.79
2021-02-12 40.0 35.32 38.62 35.81 43000.0 35.81
2021-02-11 40.95 37.05 39.34 38.0 42700.0 38.0
2021-02-10 43.3 39.0 42.0 39.4 75600.0 39.4
2021-02-09 52.88 38.69 50.01 39.35 237900.0 39.35
2021-02-08 62.76 55.21 62.3 59.24 43600.0 59.24
2021-02-05 60.22 57.54 59.47 58.51 20700.0 58.51
2021-02-04 63.9 58.01 63.06 58.27 47500.0 58.27
2021-02-03 62.8 58.66 62.8 62.09 34900.0 62.09
2021-02-02 64.2 54.03 58.0 62.71 41600.0 62.71
2021-02-01 59.68 50.0 58.31 58.85 36600.0 58.85
2021-01-29 63.31 49.26 58.0 58.74 78700.0 58.74
2021-01-28 58.5 39.0 44.0 54.0 149400.0 54.0
2021-01-27 37.64 33.34 35.0 36.04 137000.0 36.04
2021-01-26 37.77 33.36 35.46 35.77 93300.0 35.77
2021-01-25 40.21 31.01 40.04 35.01 176200.0 35.01
2021-01-22 44.0 40.11 44.0 40.46 35800.0 40.46
2021-01-21 49.96 42.15 44.48 44.5 131600.0 44.5
2021-01-20 42.55 33.21 33.3 40.9 95600.0 40.9
2021-01-19 33.0 30.0 30.77 32.6 74900.0 32.6
2021-01-15 30.0 28.75 29.3 29.96 26700.0 29.96
2021-01-14 29.37 28.4 28.88 29.37 27700.0 29.37
2021-01-13 29.6 27.22 28.19 28.43 52400.0 28.43
2021-01-12 30.4 27.01 28.0 28.99 90400.0 28.99
2021-01-11 31.27 27.35 31.27 29.96 51100.0 29.96
2021-01-08 31.0 24.28 25.02 30.46 67600.0 30.46
2021-01-07 25.0 20.86 22.85 24.61 48600.0 24.61
2021-01-06 23.14 21.19 23.14 22.85 35500.0 22.85
2021-01-05 23.71 22.6 23.71 23.46 20800.0 23.46
2021-01-04 26.83 23.05 26.83 24.01 35300.0 24.01
2020-12-31 28.76 24.02 27.16 24.4 29300.0 24.4
2020-12-30 28.8 24.9 26.6 27.14 109900.0 27.14
2020-12-29 32.27 28.71 30.08 31.96 53500.0 31.96
2020-12-28 33.78 29.01 30.5 33.65 150200.0 33.65
2020-12-24 32.5 27.9 31.16 29.64 92500.0 29.64
2020-12-23 40.89 29.0 37.99 30.15 351900.0 30.15
2020-12-22 76.99 33.0 33.5 38.36 2551900.0 38.36
2020-12-21 37.41 15.26 15.49 24.6 407800.0 24.6
2020-12-18 15.9 14.66 15.7 15.25 41600.0 15.25
2020-12-17 16.97 13.0 13.1 15.6 109300.0 15.6
2020-12-16 13.99 13.0 13.79 13.09 35700.0 13.09
2020-12-15 15.5 13.55 15.0 14.1 103900.0 14.1
2020-12-14 16.5 12.12 15.39 15.2 607300.0 15.2
2020-12-11 11.8 10.94 10.95 11.75 69500.0 11.75
2020-12-10 11.05 10.87 10.87 11.05 41300.0 11.05
2020-12-09 10.95 10.86 10.89 10.87 2900.0 10.87
2020-12-08 10.95 10.82 10.83 10.89 9300.0 10.89
2020-12-07 10.9 10.76 10.9 10.85 2700.0 10.85
2020-12-04 10.9 10.89 10.89 10.9 1000.0 10.9
2020-12-03 10.9 10.9 10.9 10.9 0.0 10.9
2020-12-02 10.9 10.9 10.9 10.9 0.0 10.9
2020-12-01 10.9 10.9 10.9 10.9 1500.0 10.9
2020-11-30 10.9 10.76 10.76 10.87 4100.0 10.87
2020-11-27 10.87 10.83 10.83 10.83 2000.0 10.83
2020-11-25 10.81 10.81 10.81 10.81 0.0 10.81
2020-11-24 10.81 10.81 10.81 10.81 0.0 10.81
2020-11-23 10.81 10.81 10.81 10.81 200.0 10.81
2020-11-20 10.81 10.8 10.8 10.81 600.0 10.81
2020-11-19 10.9 10.9 10.9 10.9 300.0 10.9
2020-11-18 10.77 10.77 10.77 10.77 0.0 10.77
2020-11-17 10.77 10.77 10.77 10.77 800.0 10.77
2020-11-16 10.75 10.75 10.75 10.75 0.0 10.75
2020-11-13 10.75 10.75 10.75 10.75 400.0 10.75
2020-11-12 10.74 10.74 10.74 10.74 0.0 10.74
2020-11-11 10.74 10.74 10.74 10.74 0.0 10.74
2020-11-10 10.74 10.74 10.74 10.74 0.0 10.74
2020-11-09 10.74 10.74 10.74 10.74 0.0 10.74
2020-11-06 10.74 10.74 10.74 10.74 0.0 10.74
2020-11-05 10.74 10.74 10.74 10.74 100.0 10.74
2020-11-04 10.78 10.78 10.78 10.78 0.0 10.78
2020-11-03 10.78 10.78 10.78 10.78 0.0 10.78
2020-11-02 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-30 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-29 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-28 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-27 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-26 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-23 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-22 10.78 10.78 10.78 10.78 100.0 10.78
2020-10-21 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-20 10.78 10.78 10.78 10.78 100.0 10.78
2020-10-19 10.78 10.78 10.78 10.78 100.0 10.78
2020-10-16 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-15 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-14 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-13 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-12 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-09 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-08 10.78 10.78 10.78 10.78 0.0 10.78
2020-10-07 10.79 10.73 10.73 10.78 3800.0 10.78
2020-10-06 10.77 10.77 10.77 10.77 0.0 10.77
2020-10-05 10.79 10.77 10.79 10.77 900.0 10.77
2020-10-02 10.78 10.73 10.73 10.78 2800.0 10.78
2020-10-01 10.81 10.76 10.76 10.81 3900.0 10.81
2020-09-30 10.73 10.73 10.73 10.73 0.0 10.73
2020-09-29 10.73 10.73 10.73 10.73 0.0 10.73
2020-09-28 10.73 10.73 10.73 10.73 0.0 10.73
2020-09-25 10.73 10.73 10.73 10.73 0.0 10.73
2020-09-24 10.73 10.73 10.73 10.73 0.0 10.73
2020-09-23 10.73 10.73 10.73 10.73 100.0 10.73
2020-09-22 10.75 10.73 10.73 10.75 200.0 10.75
2020-09-21 10.68 10.68 10.68 10.68 100.0 10.68
2020-09-18 10.68 10.68 10.68 10.68 0.0 10.68
2020-09-17 10.68 10.68 10.68 10.68 300.0 10.68
2020-09-16 10.68 10.68 10.68 10.68 0.0 10.68
2020-09-15 10.68 10.68 10.68 10.68 100.0 10.68
2020-09-14 10.75 10.75 10.75 10.75 100.0 10.75
2020-09-11 10.78 10.78 10.78 10.78 0.0 10.78
2020-09-10 10.78 10.78 10.78 10.78 100.0 10.78
2020-09-09 10.72 10.7 10.7 10.7 1600.0 10.7
2020-09-08 10.77 10.77 10.77 10.77 0.0 10.77
2020-09-04 10.77 10.77 10.77 10.77 800.0 10.77
2020-09-03 10.73 10.7 10.7 10.73 1800.0 10.73
2020-09-02 10.71 10.68 10.71 10.68 1100.0 10.68
2020-09-01 10.7 10.7 10.7 10.7 4300.0 10.7
2020-08-31 10.76 10.7 10.76 10.7 1200.0 10.7
2020-08-28 10.71 10.71 10.71 10.71 2100.0 10.71
2020-08-27 10.71 10.71 10.71 10.71 300.0 10.71
2020-08-26 10.8 10.71 10.8 10.71 1600.0 10.71
2020-08-25 10.75 10.75 10.75 10.75 0.0 10.75
2020-08-24 10.75 10.7 10.75 10.75 1200.0 10.75
2020-08-21 10.74 10.74 10.74 10.74 0.0 10.74
2020-08-20 10.74 10.74 10.74 10.74 0.0 10.74
2020-08-19 10.74 10.74 10.74 10.74 0.0 10.74
2020-08-18 10.74 10.68 10.68 10.74 900.0 10.74
2020-08-17 10.66 10.66 10.66 10.66 0.0 10.66
2020-08-14 10.66 10.66 10.66 10.66 0.0 10.66
2020-08-13 10.8 10.66 10.79 10.66 6800.0 10.66
2020-08-12 10.66 10.66 10.66 10.66 0.0 10.66
2020-08-11 10.66 10.66 10.66 10.66 10000.0 10.66
2020-08-10 10.73 10.66 10.73 10.66 10300.0 10.66
2020-08-07 10.71 10.62 10.71 10.62 32200.0 10.62
2020-08-06 10.76 10.71 10.76 10.71 4300.0 10.71
2020-08-05 10.8 10.71 10.8 10.71 75000.0 10.71
2020-08-04 10.71 10.71 10.71 10.71 900.0 10.71
2020-08-03 10.71 10.71 10.71 10.71 100.0 10.71
2020-07-31 10.8 10.7 10.8 10.72 6100.0 10.72
2020-07-30 10.75 10.75 10.75 10.75 0.0 10.75
2020-07-29 10.91 10.75 10.75 10.75 138900.0 10.75
2020-07-28 11.03 10.76 11.03 10.76 1300.0 10.76
2020-07-27 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-24 10.7 10.7 10.7 10.7 300.0 10.7
2020-07-23 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-22 11.0 10.7 11.0 10.7 2300.0 10.7
2020-07-21 10.7 10.7 10.7 10.7 300.0 10.7
2020-07-20 10.75 10.66 10.7 10.75 27800.0 10.75
2020-07-17 10.75 10.7 10.75 10.7 20200.0 10.7
2020-07-16 10.94 10.75 10.94 10.91 3900.0 10.91
2020-07-15 10.94 10.94 10.94 10.94 3500.0 10.94
2020-07-14 10.94 10.89 10.89 10.94 900.0 10.94
2020-07-13 10.94 10.82 10.94 10.84 6200.0 10.84
2020-07-10 10.94 10.8 10.94 10.94 4800.0 10.94
2020-07-09 10.99 10.93 10.99 10.93 300.0 10.93
2020-07-08 11.0 10.9 11.0 11.0 1100.0 11.0
2020-07-07 10.87 10.75 10.75 10.87 500.0 10.87
2020-07-06 11.05 10.99 11.04 10.99 3100.0 10.99
2020-07-02 11.05 10.75 11.05 10.88 2900.0 10.88
2020-07-01 10.5 10.5 10.5 10.5 0.0 10.5
2020-06-30 11.05 10.5 11.05 10.5 3400.0 10.5
2020-06-29 11.05 11.0 11.05 11.05 4000.0 11.05
2020-06-26 11.05 11.05 11.05 11.05 100.0 11.05
2020-06-25 11.05 10.77 10.93 11.05 1500.0 11.05
2020-06-24 11.05 10.9 11.05 10.95 2700.0 10.95
2020-06-23 11.05 10.93 11.05 10.93 4400.0 10.93
2020-06-22 10.92 10.92 10.92 10.92 0.0 10.92
2020-06-19 11.05 10.92 11.05 10.92 1900.0 10.92
2020-06-18 11.05 10.9 11.05 11.05 7100.0 11.05
2020-06-17 10.91 10.91 10.91 10.91 0.0 10.91
2020-06-16 10.91 10.91 10.91 10.91 0.0 10.91
2020-06-15 10.91 10.91 10.91 10.91 100.0 10.91
2020-06-12 10.91 10.91 10.91 10.91 0.0 10.91
2020-06-11 10.91 10.91 10.91 10.91 0.0 10.91
2020-06-10 11.0 10.75 10.75 10.91 1800.0 10.91
2020-06-09 11.01 11.0 11.0 11.01 500.0 11.01
2020-06-08 11.07 11.07 11.07 11.07 0.0 11.07
2020-06-05 11.07 11.07 11.07 11.07 0.0 11.07
2020-06-04 11.07 11.07 11.07 11.07 0.0 11.07
2020-06-03 11.07 11.07 11.07 11.07 0.0 11.07
2020-06-02 11.07 11.07 11.07 11.07 0.0 11.07
2020-06-01 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-29 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-28 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-27 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-26 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-22 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-21 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-20 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-19 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-18 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-15 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-14 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-13 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-12 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-11 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-08 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-07 11.07 11.07 11.07 11.07 0.0 11.07
2020-05-06 11.07 10.67 10.67 11.07 700.0 11.07
2020-05-05 11.48 11.48 11.48 11.48 0.0 11.48
2020-05-04 11.48 11.44 11.44 11.48 400.0 11.48
2020-05-01 11.85 11.85 11.85 11.85 0.0 11.85
2020-04-30 11.85 11.85 11.85 11.85 0.0 11.85
2020-04-29 11.85 10.95 10.95 11.85 1000.0 11.85
2020-04-28 10.71 10.71 10.71 10.71 100.0 10.71
2020-04-27 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-24 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-23 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-22 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-21 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-20 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-17 10.68 10.68 10.68 10.68 0.0 10.68
2020-04-16 10.68 10.68 10.68 10.68 1600.0 10.68
2020-04-15 10.67 10.65 10.67 10.65 800.0 10.65
2020-04-14 10.66 10.66 10.66 10.66 0.0 10.66
2020-04-13 10.66 10.66 10.66 10.66 0.0 10.66
2020-04-09 10.66 10.66 10.66 10.66 0.0 10.66
2020-04-08 10.66 10.66 10.66 10.66 600.0 10.66
2020-04-07 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-03 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-02 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-01 10.61 10.6 10.61 10.6 700.0 10.6
2020-03-31 10.77 10.77 10.77 10.77 7800.0 10.77
2020-03-30 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-27 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-26 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-25 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-24 10.77 10.77 10.77 10.77 100.0 10.77
2020-03-23 10.72 9.8 9.8 10.72 500.0 10.72
2020-03-20 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-19 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-18 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-17 10.45 10.45 10.45 10.45 200.0 10.45
2020-03-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-13 10.6 10.6 10.6 10.6 29500.0 10.6
2020-03-12 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-11 10.72 10.65 10.72 10.65 200.0 10.65
2020-03-10 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-09 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-06 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-05 10.7 10.7 10.7 10.7 2200.0 10.7
2020-03-04 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-03 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-02 10.7 10.65 10.65 10.7 1500.0 10.7
2020-02-28 10.65 10.65 10.65 10.65 2600.0 10.65
2020-02-27 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-26 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-25 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-24 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-21 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-20 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-19 10.63 10.63 10.63 10.63 0.0 10.63
2020-02-18 10.63 10.63 10.63 10.63 0.0 10.63