Yahoo

Mail

UK markets open in 7 hours 19 minutes

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,331.10
+20.10(+0.87%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,371.62
-1,972.61(-4.08%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Breeze Holdings Acquisition Corp. (BREZ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

11.55

-0.15

(-1.28%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	11.55	11.56	11.55	11.56	11.56	400
29 Apr 2024	11.52	11.70	11.52	11.70	11.70	3,100
26 Apr 2024	11.52	11.69	11.52	11.68	11.68	1,100
25 Apr 2024	11.50	11.66	11.50	11.50	11.50	2,300
24 Apr 2024	11.58	11.58	11.33	11.54	11.54	700
23 Apr 2024	11.59	11.63	11.31	11.45	11.45	2,900
22 Apr 2024	11.43	11.70	11.37	11.61	11.61	3,100
19 Apr 2024	11.53	11.56	11.35	11.35	11.35	6,000
18 Apr 2024	11.47	11.49	11.47	11.49	11.49	700
17 Apr 2024	11.43	11.55	11.31	11.50	11.50	1,300
16 Apr 2024	11.43	11.53	11.40	11.52	11.52	2,100
15 Apr 2024	11.70	11.70	11.36	11.50	11.50	4,700
12 Apr 2024	11.80	11.80	11.35	11.59	11.59	7,000
11 Apr 2024	11.89	11.89	11.50	11.75	11.75	6,200
10 Apr 2024	11.84	11.85	11.57	11.84	11.84	8,300
09 Apr 2024	11.80	11.83	11.80	11.80	11.80	5,400
08 Apr 2024	11.85	11.86	11.81	11.81	11.81	2,600
05 Apr 2024	11.84	11.86	11.80	11.80	11.80	1,900
04 Apr 2024	11.85	11.85	11.80	11.80	11.80	4,400
03 Apr 2024	11.74	11.88	11.74	11.88	11.88	2,900
02 Apr 2024	11.71	11.80	11.71	11.75	11.75	11,100
01 Apr 2024	11.79	11.82	11.65	11.78	11.78	8,800
28 Mar 2024	11.72	11.99	11.65	11.79	11.79	38,100
27 Mar 2024	11.70	11.70	11.70	11.70	11.70	800
26 Mar 2024	11.67	11.72	11.65	11.70	11.70	8,200
25 Mar 2024	11.71	11.72	11.71	11.72	11.72	2,700
22 Mar 2024	11.69	11.71	11.65	11.71	11.71	1,200
21 Mar 2024	11.80	11.80	11.65	11.74	11.74	8,600
20 Mar 2024	11.70	11.74	11.70	11.74	11.74	5,900
19 Mar 2024	11.69	11.70	11.68	11.70	11.70	2,200
18 Mar 2024	11.70	11.70	11.70	11.70	11.70	400
15 Mar 2024	11.65	11.70	11.65	11.70	11.70	800
14 Mar 2024	11.70	11.70	11.65	11.70	11.70	8,400
13 Mar 2024	11.68	11.71	11.65	11.71	11.71	2,100
12 Mar 2024	11.70	11.70	11.68	11.70	11.70	1,800
11 Mar 2024	11.68	11.70	11.51	11.70	11.70	6,300
08 Mar 2024	11.48	11.69	11.42	11.50	11.50	3,400
07 Mar 2024	11.71	11.71	11.41	11.42	11.42	5,200
06 Mar 2024	11.69	11.70	11.68	11.70	11.70	10,600
05 Mar 2024	11.58	11.69	11.58	11.69	11.69	6,900
04 Mar 2024	11.69	11.74	11.60	11.70	11.70	12,600
01 Mar 2024	11.69	11.69	11.47	11.59	11.59	3,200
29 Feb 2024	11.69	11.70	11.65	11.65	11.65	2,100
28 Feb 2024	11.70	11.70	11.62	11.62	11.62	1,100
27 Feb 2024	11.65	11.65	11.55	11.55	11.55	2,800
26 Feb 2024	11.70	11.70	11.70	11.70	11.70	1,200
23 Feb 2024	11.57	11.64	11.52	11.64	11.64	3,400
22 Feb 2024	11.50	11.50	11.46	11.47	11.47	800
21 Feb 2024	11.70	11.70	11.33	11.37	11.37	2,100
20 Feb 2024	11.79	11.79	11.15	11.34	11.34	3,600
16 Feb 2024	11.79	11.79	11.65	11.65	11.65	5,500
15 Feb 2024	11.55	11.70	11.55	11.55	11.55	3,100
14 Feb 2024	11.25	11.40	11.25	11.40	11.40	900
13 Feb 2024	11.13	11.40	11.13	11.35	11.35	1,900
12 Feb 2024	11.39	11.39	11.35	11.35	11.35	800
09 Feb 2024	11.13	11.40	11.13	11.40	11.40	22,300
08 Feb 2024	11.45	11.45	11.21	11.42	11.42	1,600
07 Feb 2024	11.80	11.80	11.19	11.48	11.48	20,900
06 Feb 2024	11.78	11.78	11.21	11.21	11.21	20,300
05 Feb 2024	11.51	11.71	11.20	11.20	11.20	23,900
02 Feb 2024	11.65	11.71	11.60	11.71	11.71	6,800
01 Feb 2024	11.80	11.80	11.60	11.74	11.74	5,300
31 Jan 2024	11.54	11.80	11.54	11.65	11.65	17,700
30 Jan 2024	11.81	11.81	11.40	11.42	11.42	4,300
29 Jan 2024	11.75	11.78	11.43	11.51	11.51	6,200
26 Jan 2024	11.65	11.90	11.65	11.77	11.77	25,900
25 Jan 2024	11.46	11.72	11.40	11.65	11.65	5,700
24 Jan 2024	11.71	11.71	11.42	11.51	11.51	3,800
23 Jan 2024	11.69	11.91	11.40	11.80	11.80	57,600
22 Jan 2024	11.15	11.99	11.15	11.86	11.86	93,800
19 Jan 2024	11.19	11.19	11.19	11.19	11.19	400
18 Jan 2024	11.32	11.36	11.21	11.21	11.21	5,000
17 Jan 2024	11.30	11.50	11.30	11.35	11.35	6,200
16 Jan 2024	11.14	11.39	11.07	11.39	11.39	19,500
12 Jan 2024	11.15	11.15	11.15	11.15	11.15	500
11 Jan 2024	11.07	11.07	11.07	11.07	11.07	-
10 Jan 2024	11.07	11.07	11.07	11.07	11.07	-
09 Jan 2024	11.06	11.09	11.06	11.07	11.07	4,200
08 Jan 2024	11.05	11.15	11.04	11.15	11.15	3,400
05 Jan 2024	11.00	11.00	11.00	11.00	11.00	400
04 Jan 2024	11.05	11.05	11.00	11.02	11.02	1,000
03 Jan 2024	11.00	11.00	11.00	11.00	11.00	500
02 Jan 2024	11.04	11.04	11.00	11.04	11.04	1,000
29 Dec 2023	11.03	11.03	11.03	11.03	11.03	-
28 Dec 2023	11.03	11.03	11.03	11.03	11.03	300
27 Dec 2023	11.01	11.03	11.00	11.03	11.03	18,700
26 Dec 2023	11.12	11.12	11.01	11.01	11.01	12,100
22 Dec 2023	10.90	11.14	10.90	11.14	11.14	4,300
21 Dec 2023	10.95	10.95	10.90	10.90	10.90	2,900
20 Dec 2023	10.90	10.90	10.90	10.90	10.90	2,100
19 Dec 2023	10.90	10.90	10.90	10.90	10.90	2,100
18 Dec 2023	10.94	10.94	10.94	10.94	10.94	400
15 Dec 2023	10.86	10.95	10.86	10.90	10.90	4,900
14 Dec 2023	10.91	10.91	10.91	10.91	10.91	-
13 Dec 2023	10.90	10.91	10.90	10.91	10.91	600
12 Dec 2023	11.00	11.00	11.00	11.00	11.00	400
11 Dec 2023	10.88	10.95	10.88	10.94	10.94	3,600
08 Dec 2023	10.92	10.92	10.90	10.90	10.90	41,800
07 Dec 2023	11.05	11.05	11.05	11.05	11.05	-
06 Dec 2023	11.05	11.05	11.05	11.05	11.05	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,331.10+20.10(+0.87%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,371.62-1,972.61(-4.08%)

Family finances

Breeze Holdings Acquisition Corp. (BREZ)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,331.10
+20.10(+0.87%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,371.62
-1,972.61(-4.08%)