Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Broadstone Acquisition Corp Cl A
(NY:
BSN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.800
9.850
9.800
9.820
6,818
+0.03(+0.31%)
May 27, 2021
9.780
9.810
9.780
9.790
15,782
+0.02(+0.20%)
May 26, 2021
9.700
9.770
9.700
9.770
34,992
+0.03(+0.31%)
May 25, 2021
9.680
9.740
9.680
9.740
15,676
+0.05(+0.52%)
May 24, 2021
9.690
9.690
9.690
9.690
1,539
-0.01(-0.10%)
May 21, 2021
9.730
9.730
9.680
9.700
138,378
+0.00(+0.00%)
May 20, 2021
9.710
9.730
9.690
9.700
6,507
-0.01(-0.10%)
May 19, 2021
9.750
9.750
9.690
9.710
876
+0.03(+0.31%)
May 18, 2021
9.730
9.725
9.680
9.680
5,815
-0.04(-0.41%)
May 17, 2021
9.660
9.730
9.660
9.720
25,302
+0.00(+0.00%)
May 14, 2021
9.758
9.758
9.720
9.720
6,685
-0.08(-0.82%)
May 13, 2021
9.800
9.805
9.765
9.800
63,639
+0.00(+0.00%)
May 12, 2021
9.800
9.800
9.750
9.800
8,615
+0.00(+0.00%)
May 11, 2021
9.700
9.800
9.700
9.800
177,475
+0.00(+0.00%)
May 10, 2021
9.800
9.810
9.800
9.800
16,630
+0.00(+0.00%)
May 07, 2021
9.810
9.848
9.800
9.800
14,288
-0.01(-0.10%)
May 06, 2021
9.820
9.850
9.800
9.810
133,494
+0.01(+0.10%)
May 05, 2021
9.800
9.820
9.800
9.800
4,579
-0.02(-0.20%)
May 04, 2021
9.820
9.825
9.800
9.820
112,811
-0.00(-0.05%)
May 03, 2021
9.800
9.850
9.800
9.825
1,694
-0.02(-0.15%)
Apr 30, 2021
9.810
9.840
9.800
9.840
55,000
+0.00(+0.05%)
Apr 29, 2021
9.850
9.850
9.830
9.835
28,994
+0.01(+0.05%)
Apr 28, 2021
9.850
9.890
9.830
9.830
4,935
-0.01(-0.10%)
Apr 27, 2021
9.890
9.890
9.830
9.840
2,516
-0.05(-0.51%)
Apr 26, 2021
9.910
9.910
9.830
9.890
4,036
+0.06(+0.61%)
Apr 23, 2021
9.860
9.860
9.830
9.830
1,100
-0.03(-0.30%)
Apr 22, 2021
9.850
9.880
9.820
9.860
65,979
-0.02(-0.20%)
Apr 21, 2021
9.860
9.890
9.850
9.880
40,103
-0.01(-0.10%)
Apr 20, 2021
9.870
9.910
9.850
9.890
29,873
+0.02(+0.20%)
Apr 19, 2021
9.860
9.920
9.850
9.870
36,893
-0.01(-0.10%)
Apr 16, 2021
9.860
9.920
9.860
9.880
18,700
-0.02(-0.20%)
Apr 15, 2021
9.910
9.950
9.850
9.900
46,548
-0.02(-0.20%)
Apr 14, 2021
9.900
9.950
9.900
9.920
35,987
-0.03(-0.30%)
Apr 13, 2021
9.920
9.950
9.910
9.950
6,532
-0.01(-0.10%)
Apr 12, 2021
9.940
9.970
9.900
9.960
9,648
-0.01(-0.10%)
Apr 09, 2021
9.900
9.990
9.890
9.970
247,600
+0.05(+0.50%)
Apr 08, 2021
9.850
9.920
9.850
9.920
16,808
+0.04(+0.40%)
Apr 07, 2021
9.850
9.880
9.820
9.880
24,753
+0.03(+0.30%)
Apr 06, 2021
9.860
9.860
9.790
9.850
12,612
-0.01(-0.10%)
Apr 05, 2021
9.860
9.880
9.860
9.860
20,086
+0.06(+0.61%)
Apr 01, 2021
9.850
9.850
9.790
9.800
32,700
+0.01(+0.10%)
Mar 31, 2021
9.790
9.810
9.770
9.790
8,044
-0.03(-0.31%)
Mar 30, 2021
9.750
9.820
9.750
9.820
93,648
+0.10(+1.03%)
Mar 29, 2021
9.740
9.750
9.690
9.720
9,896
-0.06(-0.61%)
Mar 26, 2021
9.643
9.780
9.643
9.780
68,800
+0.11(+1.14%)
Mar 25, 2021
9.640
9.726
9.620
9.670
135,528
-0.02(-0.21%)
Mar 24, 2021
9.740
9.775
9.680
9.690
30,704
-0.06(-0.62%)
Mar 23, 2021
9.800
9.830
9.660
9.750
37,765
-0.09(-0.91%)
Mar 22, 2021
9.840
9.850
9.814
9.840
14,030
+0.04(+0.41%)
Mar 19, 2021
9.800
9.870
9.800
9.800
9,200
-0.07(-0.71%)
Mar 18, 2021
9.940
9.940
9.860
9.870
16,877
-0.02(-0.20%)
Mar 17, 2021
9.820
9.900
9.810
9.890
13,286
+0.02(+0.20%)
Mar 16, 2021
9.930
9.940
9.850
9.870
12,482
-0.09(-0.90%)
Mar 15, 2021
10.00
10.08
9.930
9.960
5,755
-0.04(-0.40%)
Mar 12, 2021
9.980
10.00
9.920
10.00
9,100
+0.00(+0.00%)
Mar 11, 2021
9.900
10.00
9.880
10.00
12,427
+0.06(+0.60%)
Mar 10, 2021
9.890
9.940
9.850
9.940
140,229
+0.03(+0.30%)
Mar 09, 2021
9.900
9.920
9.850
9.910
29,071
+0.04(+0.41%)
Mar 08, 2021
9.940
9.950
9.840
9.870
26,795
-0.03(-0.30%)
Mar 05, 2021
9.870
9.940
9.820
9.900
149,300
+0.04(+0.41%)
Mar 04, 2021
10.02
10.09
9.779
9.860
94,253
-0.24(-2.38%)
Mar 03, 2021
10.08
10.16
10.07
10.10
144,317
+0.05(+0.50%)
Mar 02, 2021
10.21
10.28
10.05
10.05
164,726
-0.20(-1.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.