名前 | Better World Acquisition Corp. Unit |
ティッカー | BWACU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.82 | 12.55 | 12.81 | 12.55 | 4300.0 | 12.55 |
2021-02-12 | 12.93 | 12.63 | 12.69 | 12.75 | 3300.0 | 12.75 |
2021-02-11 | 12.98 | 12.74 | 12.82 | 12.74 | 1400.0 | 12.74 |
2021-02-10 | 13.18 | 12.46 | 13.18 | 12.47 | 20100.0 | 12.47 |
2021-02-09 | 13.75 | 12.5 | 12.5 | 13.15 | 81700.0 | 13.15 |
2021-02-08 | 12.45 | 12.05 | 12.18 | 12.05 | 42300.0 | 12.05 |
2021-02-05 | 12.28 | 11.88 | 12.2 | 12.13 | 76200.0 | 12.13 |
2021-02-04 | 12.35 | 12.06 | 12.12 | 12.06 | 16100.0 | 12.06 |
2021-02-03 | 12.96 | 11.89 | 12.09 | 11.89 | 4500.0 | 11.89 |
2021-02-02 | 11.94 | 11.6 | 11.6 | 11.81 | 4800.0 | 11.81 |
2021-02-01 | 11.73 | 11.43 | 11.56 | 11.6 | 36000.0 | 11.6 |
2021-01-29 | 11.55 | 11.39 | 11.55 | 11.39 | 8200.0 | 11.39 |
2021-01-28 | 11.92 | 11.49 | 11.49 | 11.7 | 53800.0 | 11.7 |
2021-01-27 | 12.19 | 11.51 | 12.08 | 11.54 | 106000.0 | 11.54 |
2021-01-26 | 13.08 | 12.19 | 13.08 | 12.2 | 10900.0 | 12.2 |
2021-01-25 | 12.69 | 12.14 | 12.69 | 12.37 | 14600.0 | 12.37 |
2021-01-22 | 12.21 | 11.72 | 11.72 | 12.21 | 47800.0 | 12.21 |
2021-01-21 | 12.29 | 11.79 | 11.85 | 11.85 | 17100.0 | 11.85 |
2021-01-20 | 12.12 | 11.85 | 11.97 | 11.94 | 18200.0 | 11.94 |
2021-01-19 | 12.3 | 11.61 | 11.72 | 12.05 | 179200.0 | 12.05 |
2021-01-15 | 11.96 | 11.47 | 11.78 | 11.74 | 132900.0 | 11.74 |
2021-01-14 | 12.0 | 11.52 | 11.52 | 11.95 | 255500.0 | 11.95 |
2021-01-13 | 11.77 | 11.36 | 11.53 | 11.5 | 117500.0 | 11.5 |
2021-01-12 | 11.7 | 11.33 | 11.36 | 11.4 | 112000.0 | 11.4 |
2021-01-11 | 11.9 | 11.17 | 11.25 | 11.39 | 165700.0 | 11.39 |
2021-01-08 | 11.23 | 11.01 | 11.01 | 11.1 | 116900.0 | 11.1 |
2021-01-07 | 11.19 | 10.97 | 11.0 | 10.97 | 148200.0 | 10.97 |
2021-01-06 | 11.09 | 10.98 | 10.99 | 10.99 | 159100.0 | 10.99 |
2021-01-05 | 11.18 | 11.02 | 11.05 | 11.04 | 25100.0 | 11.04 |
2021-01-04 | 11.19 | 11.03 | 11.03 | 11.05 | 31400.0 | 11.05 |
2020-12-31 | 11.16 | 10.96 | 11.01 | 11.05 | 123300.0 | 11.05 |
2020-12-30 | 11.25 | 10.95 | 10.98 | 11.05 | 102800.0 | 11.05 |
2020-12-29 | 11.35 | 10.81 | 11.0 | 10.93 | 305500.0 | 10.93 |
2020-12-28 | 11.17 | 10.4 | 10.4 | 10.88 | 375800.0 | 10.88 |
2020-12-24 | 10.46 | 10.31 | 10.45 | 10.36 | 89300.0 | 10.36 |
2020-12-23 | 10.49 | 10.4 | 10.49 | 10.4 | 1500.0 | 10.4 |
2020-12-22 | 10.38 | 10.35 | 10.35 | 10.38 | 8200.0 | 10.38 |
2020-12-21 | 10.38 | 10.3 | 10.3 | 10.38 | 1800.0 | 10.38 |
2020-12-18 | 10.32 | 10.25 | 10.32 | 10.32 | 21000.0 | 10.32 |
2020-12-17 | 10.35 | 10.2 | 10.31 | 10.28 | 24400.0 | 10.28 |
2020-12-16 | 10.4 | 10.3 | 10.33 | 10.4 | 1100.0 | 10.4 |
2020-12-15 | 10.35 | 10.21 | 10.24 | 10.33 | 37900.0 | 10.33 |
2020-12-14 | 10.42 | 10.3 | 10.42 | 10.32 | 15300.0 | 10.32 |
2020-12-11 | 12.19 | 10.2 | 10.22 | 10.49 | 137000.0 | 10.49 |
2020-12-10 | 10.24 | 10.23 | 10.23 | 10.23 | 14600.0 | 10.23 |
2020-12-09 | 10.24 | 10.21 | 10.24 | 10.24 | 6700.0 | 10.24 |
2020-12-08 | 10.24 | 10.15 | 10.24 | 10.23 | 11500.0 | 10.23 |
2020-12-07 | 10.25 | 10.16 | 10.25 | 10.16 | 457700.0 | 10.16 |
2020-12-04 | 10.25 | 10.2 | 10.2 | 10.23 | 600.0 | 10.23 |
2020-12-03 | 10.15 | 10.15 | 10.15 | 10.15 | 1200.0 | 10.15 |
2020-12-02 | 10.18 | 10.18 | 10.18 | 10.18 | 400.0 | 10.18 |
2020-12-01 | 10.25 | 10.06 | 10.25 | 10.2 | 26300.0 | 10.2 |
2020-11-30 | 10.24 | 10.14 | 10.21 | 10.14 | 1400.0 | 10.14 |
2020-11-27 | 10.25 | 10.16 | 10.2 | 10.24 | 42700.0 | 10.24 |
2020-11-25 | 10.15 | 10.11 | 10.12 | 10.12 | 156300.0 | 10.12 |
2020-11-24 | 10.25 | 10.1 | 10.1 | 10.11 | 61600.0 | 10.11 |
2020-11-23 | 10.15 | 10.07 | 10.09 | 10.13 | 230700.0 | 10.13 |
2020-11-20 | 10.1 | 10.03 | 10.05 | 10.04 | 74500.0 | 10.04 |
2020-11-19 | 10.05 | 10.03 | 10.05 | 10.05 | 37200.0 | 10.05 |
2020-11-18 | 10.02 | 10.01 | 10.02 | 10.02 | 15800.0 | 10.02 |
2020-11-17 | 10.05 | 10.0 | 10.0 | 10.01 | 63300.0 | 10.01 |
2020-11-16 | 10.02 | 10.0 | 10.0 | 10.0 | 45800.0 | 10.0 |
2020-11-13 | 10.02 | 10.0 | 10.0 | 10.0 | 1751600.0 | 10.0 |