U.S. Markets closed

BCLS Acquisition Corp. (BLSA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.82-0.37 (-3.31%)
At close: 3:57PM EST

10.65 -0.17 (-1.57%)
After hours: 4:22PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202111.1011.1010.7410.8210.8227,900
Jan 26, 202111.2311.2511.1011.1911.1920,800
Jan 25, 202110.9211.1810.9011.0911.0943,500
Jan 22, 202111.0111.0510.6610.8610.86142,900
Jan 21, 202111.0311.2410.8111.0911.097,100
Jan 20, 202110.8110.9010.8010.8510.8513,900
Jan 19, 202111.0011.0710.6510.7410.7483,900
Jan 15, 202110.8211.0810.8010.9810.9814,600
Jan 14, 202111.0711.1510.7010.8010.80101,000
Jan 13, 202111.0611.1510.9011.0611.0616,600
Jan 12, 202111.0011.1210.9310.9810.985,200
Jan 11, 202111.0311.1210.9411.0011.001,600
Jan 08, 202111.1111.1511.0011.0011.0061,800
Jan 07, 202110.8911.1510.8910.9910.9915,100
Jan 06, 202110.7511.1310.7511.0011.003,600
Jan 05, 202110.9611.0610.7510.8810.889,600
Jan 04, 202111.2311.2510.8010.9610.9682,700
Dec 31, 202011.0111.1411.0111.1411.142,400
Dec 30, 202010.9011.1010.9011.0211.0212,300
Dec 29, 202011.0011.2010.8410.9910.9913,200
Dec 28, 202011.2511.2510.9911.2111.2112,500
Dec 24, 202011.2511.2511.0211.2211.228,800
Dec 23, 202011.2011.2111.1011.1611.1631,800
Dec 22, 202011.1011.2510.9011.2011.2023,100
Dec 21, 202011.2011.4310.8110.8810.8822,700
Dec 18, 202010.8612.0910.8511.1011.1036,500
Dec 17, 202010.7810.9410.7510.7510.752,500
Dec 16, 202010.8510.8510.8510.8510.85300
Dec 15, 202010.8210.9910.6510.9810.985,300
Dec 14, 202010.7811.0010.7610.7910.7923,700
Dec 11, 202010.7710.7710.6210.7610.767,500
Dec 10, 202010.6010.8910.5710.5810.587,200
Dec 09, 202010.8611.0010.6110.6110.6119,300
Dec 08, 202010.6410.7510.4910.5710.576,000
Dec 07, 202011.0011.0010.4210.6410.6412,500
Dec 04, 202010.6710.8510.4010.8310.8334,500
Dec 03, 202010.9310.9310.9310.9310.93-
Dec 02, 202010.5510.9510.5510.9310.939,900
Dec 01, 202010.8010.8010.6010.6010.60800
Nov 30, 202010.5310.7510.2710.5010.509,600
Nov 27, 202010.5010.5010.3210.5010.507,500
Nov 25, 202010.9010.9010.3310.5810.586,400
Nov 24, 202010.6010.8110.6010.7810.782,900
Nov 23, 202010.8810.9410.3010.4410.4432,900
Nov 20, 202010.7410.8910.7410.8910.89500
Nov 19, 202010.8210.8410.8210.8410.845,200
Nov 18, 202010.5510.9510.4410.9010.906,600
Nov 17, 202010.8010.8010.6510.7910.7915,600
Nov 16, 202010.6410.6410.6410.6410.64-
Nov 13, 202010.6010.6410.6010.6410.6413,400
Nov 12, 202010.3510.8010.3510.8010.805,400
Nov 11, 202010.7510.7510.7510.7510.75300
Nov 10, 202010.3910.3910.3910.3910.39300
Nov 09, 202010.8010.8010.5410.8010.8013,800
Nov 06, 202010.5510.8010.5510.8010.806,900
Nov 05, 202010.3510.8010.3510.7510.7522,000
Nov 04, 202010.3610.7010.3510.5810.585,800
Nov 03, 202010.5910.8010.3110.8010.8039,600
Nov 02, 202010.3210.7310.2710.3210.3246,700
Oct 30, 202010.2810.4210.2110.3310.33136,600
Oct 29, 202010.5010.5010.3310.4010.4039,600
Oct 28, 202010.3610.4110.3510.4010.4060,100
Oct 27, 202010.3910.5010.2610.3510.35326,900
Oct 26, 202010.2110.4410.2110.2610.26224,500
Oct 23, 202010.1811.1310.1810.2710.27461,600
Oct 22, 202010.2810.4410.1510.1810.18999,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.