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 (%)
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%)
Mar 01, 2021
10.27
10.39
10.25
10.25
89,378
-0.10(-0.97%)
Feb 26, 2021
10.26
10.35
10.25
10.35
149,600
+0.06(+0.58%)
Feb 25, 2021
10.30
10.37
10.21
10.29
259,098
-0.02(-0.19%)
Feb 24, 2021
10.25
10.36
10.25
10.31
91,141
-0.02(-0.19%)
Feb 23, 2021
10.26
10.35
10.15
10.33
144,630
-0.05(-0.53%)
Feb 22, 2021
10.30
10.41
10.29
10.38
58,093
+0.11(+1.02%)
Feb 19, 2021
10.30
10.30
10.27
10.28
107,600
+0.02(+0.19%)
Feb 18, 2021
10.28
10.31
10.26
10.26
153,564
-0.01(-0.10%)
Feb 17, 2021
10.30
10.37
10.25
10.27
76,760
-0.10(-0.96%)
Feb 16, 2021
10.30
10.39
10.27
10.37
74,508
+0.12(+1.17%)
Feb 12, 2021
10.26
10.30
10.22
10.25
47,300
+0.01(+0.10%)
Feb 11, 2021
10.33
10.38
10.24
10.24
46,349
-0.02(-0.19%)
Feb 10, 2021
10.25
10.34
10.20
10.26
40,801
-0.03(-0.29%)
Feb 09, 2021
10.27
10.37
10.27
10.29
38,385
+0.01(+0.10%)
Feb 08, 2021
10.32
10.37
10.17
10.28
869,290
+0.00(+0.00%)
Feb 05, 2021
10.29
10.38
10.24
10.28
39,100
+0.00(+0.00%)
Feb 04, 2021
10.38
10.38
10.25
10.28
211,692
-0.03(-0.29%)
Feb 03, 2021
10.43
10.48
10.27
10.31
128,652
-0.07(-0.67%)
Feb 02, 2021
10.27
10.69
10.26
10.38
174,592
+0.16(+1.57%)
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
.