U.S. markets close in 3 hours 11 minutes

Broadstone Acquisition Corp. (BSN-UN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.51+0.01 (+0.10%)
As of 10:58AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202110.5110.5110.5110.5110.51240
Sep 24, 202110.4910.5010.4910.5010.50650
Sep 23, 202110.4010.4010.4010.4010.40-
Sep 22, 202110.4010.4010.4010.4010.40580
Sep 21, 202110.3910.3910.3910.3910.392,059
Sep 20, 202110.3810.3810.3810.3810.38-
Sep 17, 202110.3810.3810.3810.3810.38-
Sep 16, 202110.3810.3810.3810.3810.38-
Sep 15, 202110.3210.3810.3210.3810.381,120
Sep 14, 202110.3510.3510.3510.3510.351,000
Sep 13, 202110.3710.3710.3710.3710.37650
Sep 10, 202110.3210.3210.3210.3210.32-
Sep 09, 202110.3210.3210.3210.3210.32-
Sep 08, 202110.3210.3210.3210.3210.32100
Sep 07, 202110.1210.1210.1210.1210.12962
Sep 03, 202110.3110.3110.3110.3110.31-
Sep 02, 202110.3110.3110.3110.3110.31-
Sep 01, 202110.3110.3110.3110.3110.31-
Aug 31, 202110.3110.3110.3110.3110.31-
Aug 30, 202110.3110.3110.3110.3110.31-
Aug 27, 202110.3110.3110.3110.3110.31-
Aug 26, 202110.3110.3110.3110.3110.31-
Aug 25, 202110.3110.3110.3110.3110.31-
Aug 24, 202110.3110.3110.3110.3110.312,017
Aug 23, 202110.2310.2310.2310.2310.23200
Aug 20, 202110.3110.3110.3110.3110.31-
Aug 19, 202110.4210.4210.3010.3110.319,630
Aug 18, 202110.3510.3510.3510.3510.35-
Aug 17, 202110.3510.3510.3510.3510.35400
Aug 16, 202110.4010.4010.4010.4010.40-
Aug 13, 202110.4010.4010.4010.4010.40-
Aug 12, 202110.4010.4010.4010.4010.40150
Aug 11, 202110.5010.5010.5010.5010.50-
Aug 10, 202110.5010.5010.5010.5010.501,000
Aug 09, 202110.4110.4110.4010.4010.405,000
Aug 06, 202110.5010.5410.5010.5410.54451
Aug 05, 202110.5010.5010.5010.5010.50225
Aug 04, 202110.2910.2910.2910.2910.29-
Aug 03, 202110.2910.2910.2910.2910.29-
Aug 02, 202110.2910.2910.2910.2910.29-
Jul 30, 202110.2910.2910.2910.2910.29-
Jul 29, 202110.2910.2910.2910.2910.29501
Jul 28, 202110.3510.3510.3510.3510.35-
Jul 27, 202110.3510.3510.3510.3510.35200
Jul 26, 202110.3810.3810.3810.3810.38-
Jul 23, 202110.3610.4010.3510.3810.388,813
Jul 22, 202110.3610.3610.3610.3610.36-
Jul 21, 202110.3610.3610.3610.3610.36700
Jul 20, 202110.3610.3710.2910.3510.35191,953
Jul 19, 202110.3710.3710.3710.3710.37525
Jul 16, 202110.4010.4110.3710.3710.375,200
Jul 15, 202110.3810.3810.3710.3810.385,201
Jul 14, 202110.9310.9310.9310.9310.93411
Jul 13, 202110.2110.5110.2110.5110.514,322
Jul 12, 202110.0610.0610.0610.0610.06-
Jul 09, 202110.6610.6610.0610.0610.061,680
Jul 08, 202110.4010.7510.4010.7510.75292
Jul 07, 202110.4710.4910.4310.4310.433,300
Jul 06, 202110.4710.4710.4710.4710.47-
Jul 02, 202110.4710.4710.4710.4710.474,400
Jul 01, 202110.3910.4410.3910.4410.44260
Jun 30, 202110.4910.4910.4910.4910.49-
Jun 29, 202110.4910.4910.4910.4910.49-
Jun 28, 202110.4710.4910.4310.4910.496,384
Jun 25, 202110.4710.4710.4710.4710.47-
Jun 24, 202110.6510.6510.4710.4710.473,435
Jun 23, 202110.5610.5610.5610.5610.56304
Jun 22, 202110.4610.4610.4610.4610.46-
Jun 21, 202110.7610.7610.4610.4610.4610,600
Jun 18, 202110.6110.7310.5610.5610.5610,719
Jun 17, 202110.6910.6910.6010.6010.601,467
Jun 16, 202110.6010.6510.6010.6510.652,535
Jun 15, 202110.9910.9910.6510.6710.671,004,028
Jun 14, 202110.8511.2810.6310.6410.649,311
Jun 11, 202110.5010.9910.5010.6610.6626,682
Jun 10, 202110.6610.6610.3610.4610.4653,836
Jun 09, 202110.1910.1910.1910.1910.19-
Jun 08, 202110.1910.1910.1910.1910.19-
Jun 07, 202110.1910.1910.1910.1910.19500
Jun 04, 202110.1710.1710.1710.1710.17-
Jun 03, 202110.1710.1710.1710.1710.17-
Jun 02, 202110.1710.1710.1710.1710.17-
Jun 01, 202110.1710.1710.0910.1710.177,038
May 28, 202110.0810.0810.0810.0810.08-
May 27, 202110.0810.0810.0810.0810.08794
May 26, 202110.0810.0810.0810.0810.08-
May 25, 202110.0810.0810.0810.0810.08-
May 24, 202110.1010.1010.0810.0810.081,000
May 21, 202110.1610.1610.0610.0610.06415
May 20, 202110.0810.0810.0810.0810.08-
May 19, 202110.0710.0810.0710.0810.08601
May 18, 202110.0710.0710.0510.0710.071,934
May 17, 202110.1710.1710.0710.0710.071,788
May 14, 202110.0710.0710.0710.0710.07-
May 13, 202110.0710.0710.0710.0710.07-
May 12, 202110.0710.0710.0710.0710.073,000
May 11, 202110.1010.1010.1010.1010.10-
May 10, 202110.1010.1010.1010.1010.10-
May 07, 202110.1110.1110.1010.1010.106,539
May 06, 202110.1010.1010.0910.1010.101,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...