BRAC - Broad Capital Acquisition Corp
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10,200 |
| 25 May 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 3,000 |
| 24 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 5,200 |
| 23 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 4,000 |
| 22 May 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 May 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100,000 |
| 18 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 17 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 16 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 15 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 12 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 10 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 09 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 04 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 03 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 02 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 May 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 Apr 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 27 Apr 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 26 Apr 2023 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 600 |
| 25 Apr 2023 | 10.64 | 10.74 | 10.64 | 10.65 | 10.65 | 5,700 |
| 24 Apr 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 Apr 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
| 20 Apr 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 19 Apr 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 18 Apr 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
| 17 Apr 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 60,000 |
| 14 Apr 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 13 Apr 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 400 |
| 12 Apr 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 14,500 |
| 11 Apr 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 10 Apr 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 Apr 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 05 Apr 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5,700 |
| 04 Apr 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 03 Apr 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 31 Mar 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 30 Mar 2023 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 10,400 |
| 29 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 9,000 |
| 28 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 27 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 24 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 23 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 22 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 300 |
| 21 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 20 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 17 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 15 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 14 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 13 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 10 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 09 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 08 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 100 |
| 07 Mar 2023 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 3,400 |
| 06 Mar 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 36,300 |
| 03 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 02 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 01 Mar 2023 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 1,100 |
| 28 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| 27 Feb 2023 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | 1,900 |
| 24 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 23 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 22 Feb 2023 | 10.45 | 10.46 | 10.44 | 10.46 | 10.46 | 5,600 |
| 21 Feb 2023 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 3,000 |
| 17 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 16 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 300 |
| 15 Feb 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 14 Feb 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 13 Feb 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 Feb 2023 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 1,300 |
| 09 Feb 2023 | 10.44 | 10.45 | 10.43 | 10.43 | 10.43 | 11,800 |
| 08 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 07 Feb 2023 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 27,500 |
| 06 Feb 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 03 Feb 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 5,600 |
| 02 Feb 2023 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 400 |
| 01 Feb 2023 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 1,300 |
| 31 Jan 2023 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 1,800 |
| 30 Jan 2023 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | 1,900 |
| 27 Jan 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 13,000 |
| 26 Jan 2023 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 600 |
| 25 Jan 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 Jan 2023 | 10.41 | 10.42 | 10.40 | 10.40 | 10.40 | 1,100 |
| 23 Jan 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 9,200 |
| 20 Jan 2023 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 9,200 |
| 19 Jan 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 11,000 |
| 18 Jan 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | 5,700 |
| 17 Jan 2023 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 11,200 |
| 13 Jan 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 12 Jan 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 11 Jan 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 104,100 |
| 10 Jan 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 8,800 |
| 09 Jan 2023 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 6,900 |
| 06 Jan 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 6,200 |
| 05 Jan 2023 | 10.28 | 10.28 | 10.24 | 10.28 | 10.28 | 43,400 |
| 04 Jan 2023 | 10.27 | 10.29 | 10.25 | 10.28 | 10.28 | 511,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.