Dark

BCAC
Brookline Capital Acquisition Corp. Common Stock
stock NASDAQ

Inactive

Jul 29, 2022

22.71USD+125.298%(+12.63)586,499

Pre-market

0.00USD-100.000%(-10.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-29	10.0700	27.7400	9.9400	22.7100	+125.298%	586,499	0.000%
2022-07-28	10.5800	10.7800	9.9400	10.0800	-6.233%	17,818	+125.298%
2022-07-27	10.2600	10.9499	10.0601	10.7500	+4.369%	80,866	+111.256%
2022-07-26	9.8200	10.5000	9.7500	10.3000	+3.518%	49,457	+120.485%
2022-07-25	9.8200	10.2000	9.6800	9.9500	+0.811%	16,865	+128.241%
2022-07-22	9.9000	10.0000	9.5000	9.8700	-3.235%	16,923	+130.091%
2022-07-21	10.2000	10.2200	10.1900	10.2000	0.000%	34,784	+122.647%
2022-07-20	10.1900	10.2100	10.1800	10.2000	-0.001%	65,800	+122.647%
2022-07-19	10.2000	10.2100	10.2000	10.2001	+0.001%	126,183	+122.645%
2022-07-18	10.2000	10.2050	10.1800	10.2000	+0.098%	187,516	+122.647%
2022-07-15	10.1701	10.1900	10.1700	10.1900	+0.098%	36,714	+122.866%
2022-07-14	10.1800	10.1800	10.1700	10.1800	+0.098%	54,519	+123.084%
2022-07-13	10.1700	10.1700	10.1650	10.1700	0.000%	16,692	+123.304%
2022-07-12	10.1800	10.1800	10.1600	10.1700	0.000%	43,583	+123.304%
2022-07-11	10.1700	10.1700	10.1700	10.1700	0.000%	853	+123.304%
2022-07-08	10.1700	10.1750	10.1700	10.1700	0.000%	2,296	+123.304%
2022-07-07	10.1700	10.1750	10.1700	10.1700	0.000%	46,243	+123.304%
2022-07-06	10.1650	10.1700	10.1650	10.1700	+0.049%	5,291	+123.304%
2022-07-05	10.1650	10.1650	10.1650	10.1650	+0.049%	415	+123.414%
2022-07-01	10.1650	10.1650	10.1600	10.1600	0.000%	1,353	+123.524%
2022-06-30	10.1600	10.1600	10.1600	10.1600	0.000%	191	+123.524%
2022-06-29	10.1600	10.1600	10.1600	10.1600	-0.098%	3,104	+123.524%
2022-06-28	10.1700	10.1700	10.1700	10.1700	+0.098%	1,599	+123.304%
2022-06-27	10.1500	10.1601	10.1500	10.1600	+0.099%	1,912	+123.524%
2022-06-24	10.1501	10.1501	10.1500	10.1500	-0.001%	722	+123.744%
2022-06-23	10.1500	10.1501	10.1500	10.1501	-0.097%	36,455	+123.742%
2022-06-22	10.1500	10.1600	10.1450	10.1600	+0.099%	83,116	+123.524%
2022-06-21	10.1450	10.1500	10.1450	10.1500	+0.059%	1,896	+123.744%
2022-06-17	10.1400	10.1450	10.1400	10.1440	+0.039%	3,025	+123.876%
2022-06-16	10.1300	10.1400	10.1300	10.1400	+0.089%	7,427	+123.964%
2022-06-15	10.1300	10.1336	10.1300	10.1310	-0.077%	3,938	+124.163%
2022-06-14	10.1300	10.1388	10.1300	10.1388	-0.012%	4,658	+123.991%
2022-06-13	10.1500	10.1500	10.1200	10.1400	-0.197%	236,743	+123.964%
2022-06-10	10.1550	10.1600	10.1500	10.1600	+0.099%	1,395	+123.524%
2022-06-09	10.1501	10.1501	10.1500	10.1500	-0.098%	655	+123.744%
2022-06-08	10.1500	10.1600	10.1500	10.1600	0.000%	681	+123.524%
2022-06-07	10.1400	10.1600	10.1400	10.1600	+0.099%	1,050	+123.524%
2022-06-06	10.1400	10.1500	10.1400	10.1500	+0.099%	822	+123.744%
2022-06-03	10.1400	10.1400	10.1400	10.1400	-0.099%	296	+123.964%
2022-06-02	10.1400	10.1500	10.1400	10.1500	+0.099%	34,148	+123.744%
2022-06-01	10.1450	10.1450	10.1400	10.1400	-0.049%	1,200	+123.964%
2022-05-31	10.1100	10.1500	10.1100	10.1450	+0.148%	25,963	+123.854%
2022-05-27	10.1100	10.1300	10.1100	10.1300	+0.099%	5,181	+124.186%
2022-05-26	10.1200	10.1300	10.1200	10.1200	+0.099%	2,869	+124.407%
2022-05-25	10.1100	10.1200	10.1100	10.1100	-0.099%	1,649	+124.629%
2022-05-24	10.1000	10.1200	10.1000	10.1200	+0.004%	303,627	+124.407%
2022-05-23	10.1100	10.1200	10.1100	10.1196	+0.011%	1,674	+124.416%
2022-05-20	10.1100	10.1188	10.1100	10.1185	+0.084%	1,849	+124.440%
2022-05-19	10.1100	10.1100	10.1100	10.1100	-0.197%	11,920	+124.629%
2022-05-18	10.0900	10.1300	10.0900	10.1300	+0.148%	3,882	+124.186%
2022-05-17	10.1100	10.1183	10.1100	10.1150	+0.012%	3,155	+124.518%
2022-05-16	10.1100	10.1138	10.1100	10.1138	+0.038%	5,219	+124.545%
2022-05-13	10.1100	10.1158	10.1000	10.1100	+0.050%	6,982	+124.629%
2022-05-12	10.1000	10.1050	10.1000	10.1049	+0.049%	1,015	+124.742%
2022-05-11	10.1000	10.1000	10.1000	10.1000	-0.099%	1,420	+124.851%
2022-05-10	10.1000	10.1100	10.1000	10.1100	+0.099%	3,228	+124.629%
2022-05-09	10.1000	10.1001	10.1000	10.1000	0.000%	2,922	+124.851%
2022-05-06	10.1000	10.1138	10.1000	10.1000	-0.182%	8,610	+124.851%
2022-05-05	10.1000	10.1184	10.1000	10.1184	+0.083%	15,465	+124.443%
2022-05-04	10.1100	10.1100	10.1100	10.1100	0.000%	864	+124.629%
2022-05-03	10.1000	10.1169	10.1000	10.1100	-0.099%	14,015	+124.629%
2022-05-02	10.1100	10.1200	10.1000	10.1200	+0.048%	13,526	+124.407%
2022-04-29	10.1100	10.1200	10.1100	10.1151	-0.048%	11,363	+124.516%
2022-04-28	10.1000	10.1201	10.1000	10.1200	+0.099%	27,072	+124.407%
2022-04-27	10.1000	10.1199	10.1000	10.1100	+0.099%	90,435	+124.629%
2022-04-26	10.1000	10.1063	10.1000	10.1000	+0.099%	9,170	+124.851%
2022-04-25	10.1000	10.1100	10.0900	10.0900	-0.001%	22,728	+125.074%
2022-04-22	10.0900	10.1000	10.0900	10.0901	-0.098%	10,993	+125.072%
2022-04-21	10.1000	10.1100	10.1000	10.1000	-0.049%	8,318	+124.851%
2022-04-20	10.1000	10.1100	10.1000	10.1050	+0.149%	33,606	+124.740%
2022-04-19	10.1000	10.1000	10.0900	10.0900	-0.099%	61,270	+125.074%
2022-04-18	10.0900	10.1050	10.0900	10.1000	0.000%	98,554	+124.851%
2022-04-14	10.1000	10.1100	10.1000	10.1000	0.000%	94,348	+124.851%
2022-04-13	10.0900	10.1100	10.0900	10.1000	-0.002%	315,334	+124.851%
2022-04-12	10.1000	10.1100	10.0900	10.1002	+0.002%	618,843	+124.847%
2022-04-11	10.0900	10.1000	10.0900	10.1000	+0.099%	34,825	+124.851%
2022-04-08	10.0900	10.1000	10.0900	10.0900	0.000%	8,418	+125.074%
2022-04-07	10.0900	10.0941	10.0900	10.0900	-0.099%	14,512	+125.074%
2022-04-06	10.0900	10.1000	10.0900	10.1000	0.000%	27,373	+124.851%
2022-04-05	10.0800	10.1000	10.0800	10.1000	+0.184%	132,756	+124.851%
2022-04-04	10.0800	10.0850	10.0800	10.0815	-0.035%	6,619	+125.264%
2022-04-01	10.0800	10.0850	10.0800	10.0850	+0.050%	1,838	+125.186%
2022-03-31	10.0800	10.0801	10.0800	10.0800	-0.099%	5,198	+125.298%
2022-03-30	10.0850	10.0900	10.0800	10.0900	+0.099%	108,298	+125.074%
2022-03-29	10.0800	10.0827	10.0700	10.0800	+0.199%	64,152	+125.298%
2022-03-28	10.0700	10.0700	10.0600	10.0600	0.000%	3,508	+125.746%
2022-03-25	10.0600	10.0697	10.0600	10.0600	0.000%	55,042	+125.746%
2022-03-24	10.0600	10.0680	10.0600	10.0600	0.000%	5,314	+125.746%
2022-03-23	10.0600	10.0601	10.0600	10.0600	0.000%	128,003	+125.746%
2022-03-22	10.0600	10.0600	10.0600	10.0600	-0.099%	291	+125.746%
2022-03-21	10.0600	10.0700	10.0600	10.0700	+0.199%	1,767	+125.521%
2022-03-18	10.0600	10.0700	10.0500	10.0500	0.000%	849,514	+125.970%
2022-03-17	10.0600	10.0600	10.0500	10.0500	-0.050%	3,227	+125.970%
2022-03-16	10.0500	10.0650	10.0500	10.0550	+0.049%	3,932	+125.858%
2022-03-15	10.0500	10.0550	10.0400	10.0501	+0.001%	4,431	+125.968%
2022-03-14	10.0500	10.0550	10.0500	10.0500	0.000%	4,128	+125.970%
2022-03-11	10.0500	10.0555	10.0500	10.0500	0.000%	2,479	+125.970%
2022-03-10	10.0500	10.0500	10.0500	10.0500	-0.002%	1,494	+125.970%
2022-03-09	10.0700	10.0700	10.0500	10.0502	+0.102%	5,554	+125.966%
2022-03-08	10.0500	10.0500	10.0400	10.0400	-0.050%	4,346	+126.195%
2022-03-07	10.0400	10.0454	10.0400	10.0450	+0.050%	7,316	+126.083%
2022-03-04	10.0400	10.0450	10.0400	10.0400	-0.047%	10,057	+126.195%
2022-03-03	10.0400	10.0450	10.0400	10.0447	-0.053%	96,944	+126.089%
2022-03-02	10.0500	10.0500	10.0500	10.0500	+0.100%	12,868	+125.970%
2022-03-01	10.0400	10.0401	10.0300	10.0400	0.000%	10,445	+126.195%
2022-02-28	10.0300	10.0453	10.0300	10.0400	+0.100%	3,773	+126.195%
2022-02-25	10.0306	10.0306	10.0300	10.0300	-0.003%	2,328	+126.421%
2022-02-24	10.0400	10.0400	10.0300	10.0303	+0.003%	3,669	+126.414%
2022-02-23	10.0300	10.0304	10.0300	10.0300	0.000%	5,500	+126.421%
2022-02-22	10.0300	10.0305	10.0300	10.0300	0.000%	16,661	+126.421%
2022-02-18	10.0318	10.0379	10.0300	10.0300	0.000%	6,728	+126.421%
2022-02-17	10.0300	10.0300	10.0300	10.0300	-0.100%	579	+126.421%
2022-02-16	10.0400	10.0400	10.0300	10.0400	+0.200%	1,158	+126.195%
2022-02-15	10.0200	10.0366	10.0200	10.0200	-0.100%	1,927	+126.647%
2022-02-14	10.0400	10.0400	10.0200	10.0300	+0.100%	11,677	+126.421%
2022-02-11	10.0200	10.0450	10.0200	10.0200	-0.199%	2,851	+126.647%
2022-02-10	10.0200	10.0400	10.0200	10.0400	0.000%	4,757	+126.195%
2022-02-09	10.0100	10.0400	10.0100	10.0400	+0.050%	42,524	+126.195%
2022-02-08	10.0300	10.0350	10.0300	10.0350	+0.050%	5,182	+126.308%
2022-02-07	10.0100	10.0400	10.0100	10.0300	0.000%	5,330	+126.421%
2022-02-04	10.0100	10.0300	10.0100	10.0300	+0.100%	10,896	+126.421%
2022-02-03	10.0100	10.0200	10.0100	10.0200	+0.058%	8,176	+126.647%
2022-02-02	10.0100	10.0200	10.0093	10.0142	+0.042%	3,182	+126.778%
2022-02-01	10.0000	10.0200	10.0000	10.0100	+0.050%	3,486	+126.873%
2022-01-31	10.0200	10.0200	10.0000	10.0050	+0.050%	7,103	+126.987%
2022-01-28	10.0000	10.0150	9.9900	10.0000	0.000%	13,813	+127.100%
2022-01-27	10.0000	10.0300	10.0000	10.0000	-0.150%	12,283	+127.100%
2022-01-26	9.9900	10.0200	9.9900	10.0150	+0.149%	18,553	+126.760%
2022-01-25	10.0000	10.0048	9.9900	10.0001	+0.021%	7,874	+127.098%
2022-01-24	9.9900	9.9980	9.9900	9.9980	+0.080%	21,612	+127.145%
2022-01-21	9.9800	10.0000	9.9800	9.9900	0.000%	16,452	+127.327%
2022-01-20	9.9800	10.0013	9.9800	9.9900	-0.150%	6,495	+127.327%
2022-01-19	10.0176	10.0200	9.9900	10.0050	+0.038%	47,484	+126.987%
2022-01-18	9.9800	10.0300	9.9800	10.0012	-0.188%	11,278	+127.073%
2022-01-14	9.9900	10.0241	9.9900	10.0200	+0.298%	8,498	+126.647%
2022-01-13	10.0000	10.0100	9.9902	9.9902	-0.248%	28,088	+127.323%
2022-01-12	10.0001	10.0150	10.0001	10.0150	+0.050%	3,271	+126.760%
2022-01-11	10.0000	10.0200	10.0000	10.0100	0.000%	4,395	+126.873%
2022-01-10	9.9900	10.0250	9.9900	10.0100	+0.050%	18,909	+126.873%
2022-01-07	10.0000	10.0100	10.0000	10.0050	+0.050%	4,716	+126.987%
2022-01-06	10.0200	10.0201	10.0000	10.0000	-0.150%	10,567	+127.100%
2022-01-05	10.0000	10.0200	10.0000	10.0150	+0.250%	3,281	+126.760%
2022-01-04	10.0200	10.0200	9.9900	9.9900	-0.399%	7,027	+127.327%
2022-01-03	10.0200	10.0400	9.9998	10.0300	+0.200%	61,956	+126.421%
2021-12-31	9.9800	10.0300	9.9800	10.0100	+0.295%	24,958	+126.873%
2021-12-30	10.0100	10.0300	9.9806	9.9806	-0.224%	41,575	+127.541%
2021-12-29	10.0000	10.0030	9.9998	10.0030	+0.080%	11,423	+127.032%
2021-12-28	9.9600	9.9950	9.9600	9.9950	+0.251%	14,290	+127.214%
2021-12-27	9.9800	9.9950	9.9700	9.9700	-0.200%	7,794	+127.783%
2021-12-23	9.9800	9.9915	9.9700	9.9900	+0.100%	34,305	+127.327%
2021-12-22	9.9700	9.9800	9.9700	9.9800	+0.100%	18,638	+127.555%
2021-12-21	9.9700	9.9800	9.9700	9.9700	-0.086%	2,871	+127.783%
2021-12-20	9.9500	9.9850	9.9500	9.9786	+0.187%	2,055	+127.587%
2021-12-17	9.9500	9.9600	9.9500	9.9600	-0.240%	1,954	+128.012%
2021-12-16	9.9600	9.9840	9.9600	9.9840	-0.060%	1,342	+127.464%
2021-12-15	9.9800	9.9900	9.9800	9.9900	+0.200%	1,323	+127.327%
2021-12-14	9.9400	9.9800	9.9400	9.9701	+0.001%	7,700	+127.781%
2021-12-13	9.9700	9.9783	9.9700	9.9700	-0.200%	5,298	+127.783%
2021-12-10	9.9600	9.9900	9.9501	9.9900	-0.100%	6,073	+127.327%
2021-12-09	9.9500	10.0000	9.9500	10.0000	+0.301%	549	+127.100%
2021-12-08	9.9500	9.9844	9.9500	9.9700	-0.166%	4,387	+127.783%
2021-12-07	9.9700	9.9908	9.9700	9.9866	+0.267%	22,185	+127.405%
2021-12-06	9.9600	9.9600	9.9600	9.9600	0.000%	33,916	+128.012%
2021-12-03	9.9500	9.9688	9.9500	9.9600	0.000%	8,844	+128.012%
2021-12-02	9.9500	10.0050	9.9500	9.9600	0.000%	29,231	+128.012%
2021-12-01	9.9600	9.9600	9.9600	9.9600	-0.015%	1,309	+128.012%
2021-11-29	10.0000	10.0000	9.9600	9.9615	-0.085%	37,915	+127.978%
2021-11-26	9.9500	9.9700	9.9500	9.9700	-0.101%	5,170	+127.783%
2021-11-24	9.9800	9.9900	9.9800	9.9801	+0.001%	5,015	+127.553%
2021-11-23	9.9800	9.9900	9.9800	9.9800	-0.100%	21,307	+127.555%
2021-11-22	9.9700	9.9900	9.9700	9.9900	+0.301%	13,002	+127.327%
2021-11-19	9.9401	9.9800	9.9401	9.9600	-0.100%	2,914	+128.012%
2021-11-18	9.9401	9.9700	9.9400	9.9700	+0.201%	7,465	+127.783%
2021-11-17	9.9500	9.9600	9.9500	9.9500	0.000%	6,848	+128.241%
2021-11-16	9.9500	9.9550	9.9400	9.9500	0.000%	3,549	+128.241%
2021-11-15	9.9500	9.9500	9.9500	9.9500	0.000%	2,902	+128.241%
2021-11-12	9.9600	9.9650	9.9400	9.9500	-0.201%	25,774	+128.241%
2021-11-11	9.9600	9.9754	9.9600	9.9700	+0.094%	2,167	+127.783%
2021-11-10	9.9501	9.9606	9.9500	9.9606	+0.107%	1,587	+127.998%
2021-11-09	9.9400	9.9600	9.9400	9.9500	-0.100%	13,536	+128.241%
2021-11-08	9.9400	9.9600	9.9400	9.9600	+0.302%	6,388	+128.012%
2021-11-05	9.9300	9.9500	9.9300	9.9300	-0.101%	8,706	+128.701%
2021-11-04	9.9500	9.9500	9.9400	9.9400	0.000%	410	+128.471%
2021-11-03	9.9400	9.9600	9.9400	9.9400	-0.501%	978	+128.471%
2021-11-02	9.9900	9.9900	9.9700	9.9900	+0.201%	4,484	+127.327%
2021-11-01	9.9700	9.9800	9.9700	9.9700	-0.002%	1,898	+127.783%
2021-10-29	9.9500	9.9750	9.9500	9.9702	-0.198%	2,231	+127.779%
2021-10-28	9.9550	9.9900	9.9400	9.9900	+0.402%	9,374	+127.327%
2021-10-27	9.9500	9.9501	9.9500	9.9500	-0.150%	1,939	+128.241%
2021-10-26	9.9500	9.9650	9.9450	9.9649	-0.151%	7,768	+127.900%
2021-10-25	9.9400	9.9800	9.9400	9.9800	+0.453%	68,835	+127.555%
2021-10-22	9.9300	9.9350	9.9300	9.9350	+0.050%	2,424	+128.586%
2021-10-21	9.9300	9.9400	9.9300	9.9300	0.000%	4,016	+128.701%
2021-10-20	9.9350	9.9350	9.9200	9.9300	+0.101%	2,344	+128.701%
2021-10-19	9.9200	9.9350	9.9200	9.9200	-0.274%	2,069	+128.931%
2021-10-18	9.9200	9.9473	9.9200	9.9473	+0.073%	4,208	+128.303%
2021-10-15	9.9200	9.9500	9.9200	9.9400	+0.202%	5,918	+128.471%
2021-10-14	9.9200	9.9500	9.9101	9.9200	0.000%	8,115	+128.931%
2021-10-13	9.9200	9.9500	9.9200	9.9200	-0.302%	4,903	+128.931%
2021-10-12	9.9200	9.9500	9.9200	9.9500	-0.100%	2,884	+128.241%
2021-10-11	9.9501	9.9700	9.9500	9.9600	0.000%	12,997	+128.012%
2021-10-08	9.9600	9.9800	9.9055	9.9600	-0.100%	4,133	+128.012%
2021-10-07	9.9527	9.9700	9.9527	9.9700	+0.302%	896	+127.783%
2021-10-06	9.9200	9.9600	9.9200	9.9400	+0.100%	5,232	+128.471%
2021-10-05	9.9300	9.9700	9.9300	9.9301	+0.001%	6,512	+128.699%
2021-10-04	9.9300	9.9600	9.9300	9.9300	-0.301%	7,926	+128.701%
2021-10-01	9.9300	9.9600	9.9300	9.9600	+0.101%	5,165	+128.012%
2021-09-30	9.9300	9.9600	9.9300	9.9500	+0.200%	17,433	+128.241%
2021-09-29	9.9200	9.9500	9.9200	9.9301	-0.100%	19,066	+128.699%
2021-09-28	9.9300	9.9900	9.9300	9.9400	+0.101%	7,459	+128.471%
2021-09-27	9.9300	9.9500	9.9300	9.9300	0.000%	16,507	+128.701%
2021-09-24	9.9200	9.9300	9.9200	9.9300	-0.201%	9,812	+128.701%
2021-09-23	9.9300	9.9500	9.9300	9.9500	+0.101%	9,317	+128.241%
2021-09-22	9.9300	9.9400	9.9300	9.9400	+0.101%	5,914	+128.471%
2021-09-21	9.9200	9.9400	9.9200	9.9300	+0.101%	3,014	+128.701%
2021-09-20	9.9001	9.9400	9.9001	9.9200	-0.101%	2,765	+128.931%
2021-09-17	9.9700	9.9700	9.9100	9.9300	+0.101%	2,261	+128.701%
2021-09-16	9.9200	9.9200	9.9200	9.9200	-0.201%	746	+128.931%
2021-09-15	9.9200	9.9400	9.9100	9.9400	0.000%	7,679	+128.471%
2021-09-14	9.9200	9.9500	9.9115	9.9400	+0.101%	15,789	+128.471%
2021-09-13	9.9100	9.9300	9.9100	9.9300	+0.202%	7,435	+128.701%
2021-09-10	9.9023	9.9100	9.9000	9.9100	-0.151%	9,713	+129.162%
2021-09-09	9.9193	9.9400	9.8700	9.9250	-0.301%	10,154	+128.816%
2021-09-08	9.8700	9.9550	9.8700	9.9550	+0.962%	35,653	+128.127%
2021-09-07	9.9000	9.9000	9.8601	9.8601	-0.904%	3,147	+130.322%
2021-09-03	9.8600	9.9500	9.8600	9.9500	+0.607%	39,895	+128.241%
2021-09-02	9.9000	9.9000	9.8500	9.8900	-0.101%	68,102	+129.626%
2021-09-01	9.9000	9.9000	9.8500	9.9000	-0.050%	18,695	+129.394%
2021-08-31	9.9001	9.9050	9.9000	9.9050	-0.101%	1,203	+129.278%
2021-08-30	9.9000	9.9300	9.9000	9.9150	-0.151%	11,351	+129.047%
2021-08-27	9.9065	9.9300	9.9000	9.9300	-0.201%	3,879	+128.701%
2021-08-26	9.9000	9.9500	9.9000	9.9500	0.000%	5,572	+128.241%
2021-08-25	9.8373	9.9500	9.8300	9.9500	+0.811%	6,250	+128.241%
2021-08-24	9.8700	9.9500	9.8700	9.8700	0.000%	18,715	+130.091%
2021-08-23	9.8200	9.8800	9.8200	9.8700	+0.291%	4,098	+130.091%
2021-08-20	9.8204	9.8414	9.8100	9.8414	-0.100%	1,010	+130.760%
2021-08-19	9.8100	9.8970	9.8100	9.8513	+0.285%	3,212	+130.528%
2021-08-18	9.8100	9.8300	9.8100	9.8233	-0.068%	12,251	+131.185%
2021-08-17	9.8100	9.9295	9.8100	9.8300	-0.078%	11,257	+131.027%
2021-08-16	9.8100	9.8499	9.8100	9.8377	-0.630%	7,910	+130.847%
2021-08-12	9.8700	9.9299	9.8451	9.9001	+0.509%	4,104	+129.392%
2021-08-11	9.8376	9.8500	9.8300	9.8500	+0.006%	8,583	+130.558%
2021-08-10	9.8350	9.8550	9.8301	9.8494	+0.402%	12,252	+130.572%
2021-08-09	9.8200	9.8300	9.8100	9.8100	-0.254%	6,240	+131.498%
2021-08-06	9.8200	9.8350	9.8200	9.8350	+0.255%	2,922	+130.910%
2021-08-05	9.8380	9.8380	9.8100	9.8100	-0.203%	4,456	+131.498%
2021-08-04	9.8300	9.8500	9.8102	9.8300	+0.102%	30,462	+131.027%
2021-08-03	9.8200	9.8250	9.8200	9.8200	0.000%	4,290	+131.263%
2021-08-02	9.8200	9.8244	9.8100	9.8200	+0.102%	6,588	+131.263%
2021-07-30	9.8100	9.8100	9.8100	9.8100	-0.254%	2,492	+131.498%
2021-07-29	9.8200	9.8400	9.8200	9.8350	-0.051%	4,740	+130.910%
2021-07-28	9.8100	9.8600	9.8100	9.8400	+0.203%	2,372	+130.793%
2021-07-27	9.8100	9.8500	9.8100	9.8201	-0.101%	1,637	+131.260%
2021-07-26	9.8850	9.8901	9.8300	9.8300	+0.204%	3,613	+131.027%
2021-07-23	9.8200	9.8400	9.8100	9.8100	-0.102%	11,955	+131.498%
2021-07-22	9.8100	9.8200	9.8100	9.8200	+0.102%	3,297	+131.263%
2021-07-21	9.8693	9.8693	9.8051	9.8100	-0.305%	7,773	+131.498%
2021-07-20	9.8700	9.8700	9.8201	9.8400	0.000%	11,161	+130.793%
2021-07-19	9.8600	9.8900	9.8000	9.8400	-0.203%	96,029	+130.793%
2021-07-16	9.9000	9.9000	9.8600	9.8600	-0.403%	1,788	+130.325%
2021-07-15	9.9000	9.9000	9.8500	9.8999	-0.042%	4,070	+129.396%
2021-07-14	9.9000	9.9100	9.9000	9.9041	+0.041%	2,034	+129.299%
2021-07-13	9.9000	9.9101	9.9000	9.9000	0.000%	3,408	+129.394%
2021-07-12	9.9100	9.9800	9.9000	9.9000	-0.101%	8,923	+129.394%
2021-07-09	9.9000	9.9350	9.9000	9.9100	+0.101%	3,015	+129.162%
2021-07-07	9.9000	9.9000	9.9000	9.9000	-0.006%	3,509	+129.394%
2021-07-06	9.9000	10.0000	9.8600	9.9006	-0.246%	21,840	+129.380%
2021-07-02	9.9101	9.9352	9.9101	9.9250	+0.253%	1,647	+128.816%
2021-07-01	9.9150	9.9150	9.9000	9.9000	-0.248%	7,714	+129.394%
2021-06-30	9.8800	9.9246	9.8800	9.9246	+0.248%	21,534	+128.825%
2021-06-29	9.8600	9.9150	9.8600	9.9000	+0.406%	19,165	+129.394%
2021-06-28	9.9000	9.9300	9.8600	9.8600	-0.102%	14,410	+130.325%
2021-06-25	9.8700	9.9046	9.8700	9.8701	-0.060%	2,352	+130.089%
2021-06-24	9.9000	9.9000	9.8703	9.8760	-0.340%	1,299	+129.951%
2021-06-23	9.8800	9.9300	9.8800	9.9097	+0.189%	2,354	+129.169%
2021-06-22	9.9000	9.9200	9.8800	9.8910	-0.192%	29,216	+129.603%
2021-06-21	9.9200	9.9200	9.9100	9.9100	-0.201%	11,428	+129.162%
2021-06-18	9.9500	9.9500	9.9100	9.9300	-0.151%	6,749	+128.701%
2021-06-17	9.9600	9.9600	9.9400	9.9450	-0.151%	5,298	+128.356%
2021-06-16	9.9172	9.9622	9.9172	9.9600	+0.201%	3,824	+128.012%
2021-06-15	9.9100	9.9500	9.9100	9.9400	+0.303%	2,483	+128.471%
2021-06-14	9.9800	9.9800	9.9100	9.9100	-0.602%	7,088	+129.162%
2021-06-11	9.9550	9.9800	9.9550	9.9700	+0.100%	4,111	+127.783%
2021-06-10	9.9468	9.9700	9.9101	9.9600	0.000%	1,608	+128.012%
2021-06-09	9.9201	9.9600	9.9201	9.9600	+0.505%	7,064	+128.012%
2021-06-08	9.9300	9.9300	9.9100	9.9100	0.000%	6,405	+129.162%
2021-06-07	9.9000	9.9100	9.9000	9.9100	-0.101%	18,576	+129.162%
2021-06-04	9.9100	9.9201	9.9000	9.9200	-0.050%	10,214	+128.931%
2021-06-03	9.9250	9.9250	9.9250	9.9250	+0.151%	124	+128.816%
2021-06-02	9.9000	9.9200	9.9000	9.9100	+0.101%	3,307	+129.162%
2021-06-01	9.9000	9.9200	9.9000	9.9000	-0.102%	4,674	+129.394%
2021-05-28	9.9000	9.9200	9.9000	9.9101	+0.001%	6,672	+129.160%
2021-05-27	9.9100	9.9385	9.9006	9.9100	-0.502%	8,813	+129.162%
2021-05-26	9.9000	9.9700	9.8900	9.9600	+0.605%	26,133	+128.012%
2021-05-25	9.9050	9.9100	9.9000	9.9001	+0.001%	5,866	+129.392%
2021-05-24	9.8900	9.9000	9.8900	9.9000	+0.101%	8,977	+129.394%
2021-05-21	9.9100	9.9300	9.8700	9.8900	+0.101%	46,434	+129.626%
2021-05-20	9.9100	9.9300	9.8800	9.8800	-0.202%	45,273	+129.858%
2021-05-19	9.9100	9.9150	9.9000	9.9000	-0.101%	9,608	+129.394%
2021-05-18	9.8900	9.9102	9.8900	9.9100	+0.101%	8,908	+129.162%
2021-05-17	9.8800	9.9000	9.8800	9.9000	0.000%	3,407	+129.394%
2021-05-14	9.8800	9.9029	9.8601	9.9000	+0.202%	34,335	+129.394%
2021-05-13	9.8600	9.8968	9.8600	9.8800	-0.202%	19,290	+129.858%
2021-05-12	9.8500	9.9000	9.8500	9.9000	+0.304%	25,048	+129.394%
2021-05-11	9.8910	9.8910	9.8700	9.8700	-0.303%	11,111	+130.091%
2021-05-10	9.9000	9.9200	9.8800	9.9000	0.000%	17,800	+129.394%
2021-05-07	9.9250	9.9250	9.8800	9.9000	-0.050%	13,153	+129.394%
2021-05-06	9.8700	9.9302	9.8601	9.9050	-0.752%	12,952	+129.278%
2021-05-05	9.9000	9.9800	9.9000	9.9800	+0.808%	32,145	+127.555%
2021-05-04	9.9300	9.9300	9.8900	9.9000	+0.101%	14,914	+129.394%
2021-05-03	9.8900	9.9000	9.8900	9.8900	0.000%	48,933	+129.626%
2021-04-30	9.8800	9.9000	9.8800	9.8900	0.000%	10,244	+129.626%
2021-04-29	9.9200	9.9200	9.8700	9.8900	+0.203%	14,770	+129.626%
2021-04-28	9.8600	9.8800	9.8500	9.8700	-0.175%	17,388	+130.091%
2021-04-27	9.8600	9.8873	9.8600	9.8873	+0.276%	4,965	+129.689%
2021-04-26	9.8874	9.8900	9.8600	9.8601	-0.403%	6,003	+130.322%
2021-04-23	9.9200	9.9200	9.8883	9.9000	-0.101%	3,218	+129.394%
2021-04-22	9.8800	9.9100	9.8800	9.9100	+0.507%	11,505	+129.162%
2021-04-21	9.9000	9.9000	9.8400	9.8600	-0.475%	5,635	+130.325%
2021-04-20	9.9000	9.9300	9.8900	9.9071	+0.072%	15,124	+129.230%
2021-04-19	9.9300	9.9300	9.8900	9.9000	0.000%	5,736	+129.394%
2021-04-16	9.8900	9.9429	9.8900	9.9000	+0.100%	4,615	+129.394%
2021-04-15	9.9211	9.9211	9.8900	9.8901	-0.101%	9,284	+129.624%
2021-04-14	9.9100	9.9300	9.9000	9.9001	+0.001%	9,908	+129.392%
2021-04-13	9.9000	9.9400	9.9000	9.9000	+0.202%	7,959	+129.394%
2021-04-12	9.8900	9.9000	9.8800	9.8800	-1.101%	12,510	+129.858%
2021-04-08	9.8500	9.9900	9.8500	9.9900	+1.011%	10,015	+127.327%
2021-04-07	9.8900	9.8950	9.8701	9.8900	-0.051%	20,776	+129.626%
2021-04-06	9.8800	9.8950	9.8600	9.8950	+0.253%	32,503	+129.510%
2021-04-05	9.8600	9.8800	9.8500	9.8700	+0.203%	16,316	+130.091%
2021-04-01	9.8200	9.8600	9.7596	9.8500	+0.201%	8,160	+130.558%
2021-03-31	9.8200	9.8550	9.8200	9.8302	+0.104%	7,160	+131.023%
2021-03-30	9.8300	9.8660	9.7900	9.8200	-0.254%	16,928	+131.263%
2021-03-29	9.8100	9.8471	9.8000	9.8450	+0.051%	10,277	+130.675%
2021-03-26	9.7400	9.8500	9.7300	9.8400	+1.123%	437,291	+130.793%
2021-03-25	9.7067	9.7739	9.5500	9.7307	-0.300%	28,503	+133.385%
2021-03-24	9.8500	9.8500	9.1100	9.7600	-0.306%	10,001	+132.684%
2021-03-23	9.7963	9.8424	9.7900	9.7900	-0.204%	10,483	+131.971%
2021-03-22	9.8000	9.8400	9.8000	9.8100	-0.102%	8,104	+131.498%
2021-03-19	9.7900	9.8400	9.7900	9.8200	+0.204%	17,091	+131.263%
2021-03-18	9.7901	9.8500	9.7900	9.8000	-0.204%	10,799	+131.735%
2021-03-17	9.9100	9.9100	9.7700	9.8200	-1.208%	24,940	+131.263%
2021-03-16	9.9100	9.9698	9.9100	9.9401	+0.304%	10,183	+128.469%
2021-03-15	9.9000	9.9500	9.9000	9.9100	-0.900%	20,578	+129.162%
2021-03-12	9.8700	10.0000	9.8700	10.0000	+0.301%	9,344	+127.100%
2021-03-11	9.9301	9.9700	9.8612	9.9700	+0.201%	7,997	+127.783%
2021-03-10	9.9750	9.9750	9.9500	9.9500	+0.101%	18,626	+128.241%
2021-03-09	10.0300	10.0317	9.9122	9.9400	-0.765%	14,701	+128.471%
2021-03-08	10.0100	10.1999	10.0000	10.0166	-0.283%	13,025	+126.724%
2021-03-05	9.8600	10.0450	9.8600	10.0450	+1.399%	26,859	+126.083%
2021-03-04	10.1600	10.1600	9.8900	9.9064	-1.625%	51,540	+129.246%
2021-03-03	10.0000	10.2500	10.0000	10.0700	-0.494%	28,365	+125.521%
2021-03-02	10.1100	10.1200	10.0000	10.1200	-0.588%	12,922	+124.407%
2021-03-01	10.1000	10.2800	10.1000	10.1799	+0.691%	19,379	+123.087%
2021-02-26	10.3000	10.6900	10.1100	10.1100	-2.319%	29,759	+124.629%
2021-02-25	10.5100	10.8400	10.3300	10.3500	-3.271%	18,320	+119.420%
2021-02-24	10.3500	10.8600	10.2100	10.7000	+5.005%	61,184	+112.243%
2021-02-23	10.5300	10.6500	9.7700	10.1900	-4.319%	51,551	+122.866%
2021-02-22	10.6000	11.0700	10.3800	10.6500	0.000%	21,378	+113.239%

.dark-mode .rBL4k9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBL4k9{ color: #333333; background-color: white; border: 2px solid #333333; }BCACBrookline Capital Acquisition Corp. Common Stockstock NASDAQ

BCAC
Brookline Capital Acquisition Corp. Common Stock
stock NASDAQ