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 (%)
Jun 30, 2021
9.890
9.940
9.870
9.880
29,258
-0.01(-0.10%)
Jun 29, 2021
9.860
9.918
9.860
9.890
116,638
-0.01(-0.10%)
Jun 28, 2021
9.860
9.905
9.860
9.900
36,092
+0.01(+0.10%)
Jun 25, 2021
9.900
9.920
9.860
9.890
129,996
-0.03(-0.30%)
Jun 24, 2021
10.00
10.00
9.900
9.920
36,179
-0.02(-0.20%)
Jun 23, 2021
9.970
9.970
9.930
9.940
105,030
+0.01(+0.10%)
Jun 22, 2021
9.950
9.950
9.910
9.930
27,453
+0.00(+0.00%)
Jun 21, 2021
9.920
9.960
9.920
9.930
22,320
+0.01(+0.10%)
Jun 18, 2021
10.00
10.00
9.910
9.920
141,138
-0.04(-0.40%)
Jun 17, 2021
9.970
10.00
9.930
9.960
148,606
+0.00(+0.00%)
Jun 16, 2021
9.980
10.00
9.930
9.960
490,864
-0.02(-0.20%)
Jun 15, 2021
10.02
10.02
9.940
9.980
160,687
+0.00(+0.00%)
Jun 14, 2021
10.02
10.03
9.950
9.980
447,123
-0.01(-0.10%)
Jun 11, 2021
9.950
10.00
9.930
9.990
2,158,456
+0.07(+0.66%)
Jun 10, 2021
10.00
10.01
9.900
9.925
414,652
-0.01(-0.05%)
Jun 09, 2021
9.940
9.990
9.880
9.930
189,245
+0.10(+1.02%)
Jun 08, 2021
9.830
9.830
9.830
9.830
5,267
-0.01(-0.10%)
Jun 07, 2021
9.780
9.840
9.780
9.840
43,524
+0.01(+0.10%)
Jun 04, 2021
9.840
9.840
9.810
9.830
72,728
-0.01(-0.10%)
Jun 03, 2021
9.820
9.840
9.820
9.840
612
+0.02(+0.20%)
Jun 02, 2021
9.868
9.868
9.771
9.820
4,218
+0.00(+0.00%)
Jun 01, 2021
9.820
9.830
9.750
9.820
47,716
+0.00(+0.00%)
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%)
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
.