Dark

BCACR
Bison Capital Acquisition Corp
stock NASDAQ

Inactive

May 14, 2019

0.4247USD+1.119%(+0.0047)212,978

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-14	0.5000	0.5000	0.3998	0.424700	+1.119%	212,978	0.000%
2019-05-13	0.4329	0.4329	0.4200	0.420000	+7.692%	200	+1.119%
2019-05-10	0.3900	0.3900	0.3900	0.390000	-1.266%	2,800	+8.897%
2019-05-09	0.3843	0.3950	0.3843	0.395000	+12.857%	6,200	+7.519%
2019-05-08	0.4000	0.4050	0.3500	0.350000	-7.895%	588,663	+21.343%
2019-05-07	0.3800	0.3990	0.3800	0.380000	-6.173%	9,786	+11.763%
2019-05-06	0.3800	0.4299	0.3800	0.405000	+15.714%	362,689	+4.864%
2019-05-03	0.3900	0.3900	0.3500	0.350000	-6.667%	20,900	+21.343%
2019-05-02	0.3800	0.4172	0.3103	0.375000	+7.143%	164,402	+13.253%
2019-05-01	0.3500	0.3500	0.3500	0.350000	0.000%	6,500	+21.343%
2019-04-30	0.3500	0.3500	0.3490	0.350000	-7.895%	10,500	+21.343%
2019-04-29	0.3800	0.3800	0.3800	0.380000	0.000%	5,000	+11.763%
2019-04-26	0.3800	0.3800	0.3800	0.380000	-1.299%	6,005	+11.763%
2019-04-25	0.3850	0.3850	0.3850	0.385000	+1.987%	10,186	+10.312%
2019-04-24	0.3775	0.3775	0.3775	0.377500	-1.948%	2,900	+12.503%
2019-04-23	0.3850	0.3850	0.3850	0.385000	0.000%	100	+10.312%
2019-04-22	0.3850	0.3850	0.3850	0.385000	+1.316%	100	+10.312%
2019-04-18	0.3800	0.3850	0.3800	0.380000	0.000%	2,700	+11.763%
2019-04-17	0.3900	0.3900	0.3799	0.380000	0.000%	4,389	+11.763%
2019-04-16	0.3600	0.3800	0.3600	0.380000	0.000%	73,059	+11.763%
2019-04-15	0.3600	0.3879	0.3600	0.380000	+5.556%	154,295	+11.763%
2019-04-12	0.3646	0.3646	0.3600	0.360000	0.000%	32,437	+17.972%
2019-04-11	0.3500	0.3900	0.3500	0.360000	+2.887%	221,693	+17.972%
2019-04-10	0.3350	0.3650	0.3350	0.349900	-0.029%	163,000	+21.378%
2019-04-09	0.3600	0.3600	0.3500	0.350000	0.000%	1,000	+21.343%
2019-04-08	0.3400	0.3700	0.3400	0.350000	0.000%	3,531	+21.343%
2019-04-05	0.3500	0.3600	0.3500	0.350000	+9.034%	6,100	+21.343%
2019-04-04	0.3814	0.3814	0.3210	0.321000	-13.243%	24,926	+32.305%
2019-04-03	0.3800	0.4392	0.3700	0.370000	-5.128%	529,261	+14.784%
2019-04-02	0.4000	0.4000	0.3800	0.390000	-2.500%	800	+8.897%
2019-04-01	0.3400	0.4100	0.3400	0.400000	+14.286%	130,826	+6.175%
2019-03-29	0.3500	0.3690	0.3500	0.350000	+9.034%	62,000	+21.343%
2019-03-28	0.3342	0.4050	0.3101	0.321000	-8.286%	137,290	+32.305%
2019-03-27	0.3325	0.4200	0.3325	0.350000	+5.105%	282,658	+21.343%
2019-03-26	0.3325	0.3956	0.3325	0.333000	-4.857%	154,247	+27.538%
2019-03-25	0.3100	0.3500	0.3100	0.350000	+6.061%	81,914	+21.343%
2019-03-22	0.3300	0.3990	0.3000	0.330000	+10.000%	391,129	+28.697%
2019-03-21	0.2620	0.3294	0.2620	0.300000	+9.609%	4,466	+41.567%
2019-03-20	0.2500	0.2747	0.2500	0.273700	+9.480%	21,365	+55.170%
2019-03-19	0.2500	0.2500	0.2499	0.250000	+19.617%	30,695	+69.880%
2019-03-18	0.1800	0.2100	0.1799	0.209000	0.000%	49,719	+103.206%
2019-03-14	0.2100	0.2100	0.1900	0.209000	+16.111%	89,177	+103.206%
2019-03-13	0.1900	0.2000	0.1800	0.180000	-4.762%	30,600	+135.944%
2019-03-12	0.1880	0.1890	0.1880	0.189000	-17.826%	4,000	+124.709%
2019-03-11	0.2388	0.2400	0.2300	0.230000	0.000%	14,200	+84.652%
2019-03-08	0.2500	0.2500	0.2190	0.230000	+15.115%	51,200	+84.652%
2019-03-07	0.2000	0.2000	0.1998	0.199800	-9.058%	12,000	+112.563%
2019-03-06	0.2670	0.2670	0.2142	0.219700	-12.120%	13,200	+93.309%
2019-03-05	0.2700	0.2700	0.2500	0.250000	-7.407%	1,100	+69.880%
2019-03-04	0.1573	0.2700	0.1473	0.270000	+28.388%	7,367	+57.296%
2019-03-01	0.2001	0.2103	0.2000	0.210300	-4.409%	6,263	+101.950%
2019-02-28	0.1960	0.2200	0.1960	0.220000	-12.000%	5,300	+93.045%
2019-02-26	0.2500	0.2500	0.2500	0.250000	0.000%	100	+69.880%
2019-01-30	0.2500	0.2500	0.2500	0.250000	-10.426%	200	+69.880%
2019-01-29	0.2800	0.2800	0.2791	0.279100	+11.640%	400	+52.168%
2019-01-25	0.2500	0.2500	0.2490	0.250000	-7.407%	20,000	+69.880%
2019-01-24	0.2600	0.2700	0.2600	0.270000	+3.846%	3,060	+57.296%
2019-01-23	0.2500	0.2600	0.2500	0.260000	+12.994%	400	+63.346%
2019-01-18	0.2301	0.2301	0.2301	0.230100	+15.050%	1,000	+84.572%
2019-01-17	0.2100	0.2500	0.1720	0.200000	-33.333%	34,768	+112.350%
2019-01-16	0.3000	0.3000	0.3000	0.300000	-4.762%	5,000	+41.567%
2019-01-15	0.3000	0.3150	0.3000	0.315000	-17.105%	5,900	+34.825%
2019-01-14	0.3800	0.3800	0.3800	0.380000	+22.581%	500	+11.763%
2019-01-08	0.3000	0.3100	0.3000	0.310000	0.000%	10,500	+37.000%
2019-01-07	0.3000	0.3300	0.2995	0.310000	+10.754%	23,400	+37.000%
2019-01-03	0.2800	0.2800	0.2799	0.279900	-0.036%	6,053	+51.733%
2018-12-31	0.2800	0.2800	0.2800	0.280000	-7.100%	1,200	+51.679%
2018-12-28	0.3000	0.3014	0.3000	0.301400	-16.671%	2,000	+40.909%
2018-12-06	0.3600	0.3617	0.3600	0.361700	-7.256%	600	+17.418%
2018-12-03	0.3900	0.3900	0.3900	0.390000	-1.266%	200	+8.897%
2018-11-30	0.3800	0.3990	0.3800	0.395000	-1.250%	700	+7.519%
2018-11-28	0.4300	0.4300	0.4000	0.400000	-9.091%	9,462	+6.175%
2018-11-26	0.4400	0.4400	0.4400	0.440000	-2.222%	100	-3.477%
2018-11-21	0.4500	0.4500	0.4500	0.450000	-4.215%	300	-5.622%
2018-11-20	0.4100	0.4698	0.3900	0.469800	+10.178%	634	-9.600%
2018-11-13	0.4264	0.4264	0.4264	0.426400	-0.837%	232	-0.399%
2018-10-29	0.4300	0.4300	0.4300	0.430000	-4.444%	300	-1.233%
2018-10-26	0.4500	0.4500	0.4500	0.450000	-4.255%	500	-5.622%
2018-10-25	0.4700	0.4700	0.4700	0.470000	0.000%	121	-9.638%
2018-10-24	0.4700	0.4700	0.4700	0.470000	0.000%	100	-9.638%
2018-10-23	0.4700	0.4700	0.4700	0.470000	-0.487%	100	-9.638%
2018-10-22	0.4900	0.4900	0.4700	0.472300	-1.604%	3,300	-10.078%
2018-10-19	0.4900	0.4900	0.4800	0.480000	-2.041%	1,100	-11.521%
2018-10-18	0.4900	0.4900	0.4900	0.490000	+2.083%	100	-13.327%
2018-10-17	0.4800	0.4800	0.4800	0.480000	0.000%	100	-11.521%
2018-10-16	0.4800	0.4800	0.4800	0.480000	-2.041%	600	-11.521%
2018-10-15	0.4900	0.4900	0.4900	0.490000	0.000%	1,100	-13.327%
2018-10-12	0.5040	0.5040	0.4900	0.490000	+2.083%	200	-13.327%
2018-10-11	0.4900	0.4900	0.4800	0.480000	-2.041%	1,100	-11.521%
2018-10-10	0.4900	0.4900	0.4900	0.490000	0.000%	100	-13.327%
2018-10-09	0.5100	0.5100	0.4800	0.490000	-5.769%	2,000	-13.327%
2018-10-08	0.4900	0.5200	0.4900	0.520000	+1.961%	34,426	-18.327%
2018-10-05	0.5100	0.5100	0.5100	0.510000	0.000%	100	-16.725%
2018-10-03	0.5200	0.5200	0.5100	0.510000	-3.774%	200	-16.725%
2018-09-27	0.5300	0.5300	0.5300	0.530000	0.000%	16,107	-19.868%
2018-09-26	0.5700	0.5700	0.5300	0.530000	-0.712%	27,250	-19.868%
2018-09-25	0.5460	0.5500	0.5338	0.533800	+2.654%	821	-20.438%
2018-09-24	0.5200	0.5200	0.5000	0.520000	-10.844%	25,974	-18.327%
2018-09-21	0.4500	0.6300	0.4500	0.583246	+32.556%	29,275	-27.183%
2018-09-20	0.4400	0.4400	0.4400	0.440000	0.000%	100,000	-3.477%
2018-09-19	0.4599	0.4599	0.4400	0.440000	-2.222%	50,810	-3.477%
2018-09-18	0.4500	0.4700	0.4400	0.450000	0.000%	301,400	-5.622%
2018-09-17	0.4700	0.4700	0.4500	0.450000	0.000%	80,100	-5.622%
2018-09-14	0.4700	0.4700	0.4500	0.450000	0.000%	15,100	-5.622%
2018-09-13	0.5000	0.5400	0.4200	0.450000	+2.273%	632,574	-5.622%
2018-09-10	0.4430	0.4516	0.4100	0.440000	-10.204%	8,989	-3.477%
2018-08-20	0.4800	0.4900	0.4800	0.490000	+22.500%	437	-13.327%
2018-08-15	0.3900	0.4100	0.3700	0.400000	-4.077%	53,464	+6.175%
2018-08-13	0.4170	0.4170	0.4170	0.417000	+12.703%	2,375	+1.847%
2018-08-09	0.3700	0.3700	0.3700	0.370000	0.000%	100	+14.784%
2018-08-08	0.3700	0.3700	0.3700	0.370000	0.000%	400	+14.784%
2018-08-02	0.3700	0.3700	0.3700	0.370000	+2.266%	50,000	+14.784%
2018-07-12	0.3910	0.3910	0.3610	0.361800	-7.231%	1,215	+17.385%
2018-07-11	0.3000	0.3900	0.3000	0.390000	-6.475%	701	+8.897%
2018-07-06	0.3400	0.4170	0.3400	0.417000	+22.647%	52,211	+1.847%
2018-07-05	0.3400	0.3400	0.3400	0.340000	-5.556%	200	+24.912%
2018-07-03	0.3600	0.3600	0.3593	0.360000	+9.091%	2,000	+17.972%
2018-06-29	0.3300	0.3300	0.3300	0.330000	+6.417%	100	+28.697%
2018-06-28	0.3300	0.3595	0.3100	0.310100	-22.475%	6,584	+36.956%
2018-06-26	0.4100	0.4100	0.4000	0.400000	-6.868%	202	+6.175%
2018-06-25	0.4295	0.4295	0.4295	0.429500	+13.026%	190	-1.118%
2018-06-15	0.3901	0.3901	0.3800	0.380000	+15.152%	500	+11.763%
2018-06-08	0.3200	0.3300	0.3001	0.330000	-5.714%	17,093	+28.697%
2018-05-24	0.3500	0.3500	0.3500	0.350000	+2.941%	100	+21.343%
2018-05-22	0.3400	0.3400	0.3400	0.340000	-2.857%	100	+24.912%
2018-05-17	0.3500	0.3500	0.3500	0.350000	-12.500%	100	+21.343%
2018-05-15	0.2793	0.4000	0.2793	0.400000	+8.108%	600	+6.175%
2018-05-10	0.3700	0.3700	0.3700	0.370000	-7.268%	16,943	+14.784%
2018-05-08	0.3700	0.3990	0.3700	0.399000	-0.250%	200	+6.441%
2018-04-30	0.4000	0.4000	0.4000	0.400000	-4.762%	100	+6.175%
2018-04-25	0.4000	0.4200	0.4000	0.420000	-4.545%	200	+1.119%
2018-04-24	0.4400	0.4400	0.4400	0.440000	+10.000%	200	-3.477%
2018-04-23	0.4000	0.4000	0.4000	0.400000	0.000%	200	+6.175%
2018-04-19	0.4000	0.4000	0.4000	0.400000	0.000%	100	+6.175%
2018-04-18	0.3263	0.4215	0.3263	0.400000	-11.111%	700	+6.175%
2018-04-16	0.4500	0.4500	0.4500	0.450000	-6.250%	500	-5.622%
2018-04-13	0.4800	0.4800	0.4800	0.480000	-3.614%	102	-11.521%
2018-04-03	0.4240	0.4980	0.4240	0.498000	-0.400%	5,100	-14.719%
2018-04-02	0.5000	0.5000	0.5000	0.500000	0.000%	200	-15.060%
2018-03-29	0.4520	0.5000	0.4040	0.500000	+13.636%	400	-15.060%
2018-03-28	0.4850	0.4850	0.4400	0.440000	-4.035%	2,900	-3.477%
2018-03-27	0.4585	0.4585	0.4585	0.458500	+1.889%	200	-7.372%
2018-03-26	0.4916	0.4916	0.4500	0.450000	-10.519%	2,800	-5.622%
2018-03-06	0.5200	0.5200	0.4581	0.502900	+0.580%	980	-15.550%
2018-02-28	0.3700	0.5000	0.3700	0.500000	+6.860%	400	-15.060%
2018-02-27	0.4100	0.4679	0.2510	0.467900	+14.122%	1,400	-9.233%
2018-02-20	0.4100	0.4100	0.4100	0.410000	+3.876%	250	+3.585%
2018-02-16	0.4100	0.4100	0.3947	0.394700	-4.431%	2,300	+7.601%
2018-02-15	0.4130	0.4130	0.4130	0.413000	+0.732%	100	+2.833%
2018-02-14	0.4100	0.4100	0.4100	0.410000	0.000%	200	+3.585%
2018-01-31	0.4100	0.4100	0.4100	0.410000	0.000%	500	+3.585%
2018-01-30	0.4080	0.4100	0.4080	0.410000	+10.811%	15,000	+3.585%
2018-01-29	0.3944	0.3950	0.3700	0.370000	-9.756%	11,200	+14.784%
2018-01-26	0.4068	0.4100	0.4068	0.410000	+9.333%	200	+3.585%
2018-01-22	0.3890	0.3901	0.3750	0.375000	-3.649%	17,300	+13.253%
2018-01-19	0.3900	0.3979	0.3892	0.389200	+8.111%	10,900	+9.121%
2018-01-18	0.3600	0.3600	0.3600	0.360000	-5.263%	50,916	+17.972%
2018-01-17	0.3790	0.3800	0.3754	0.380000	+0.264%	4,938	+11.763%
2018-01-16	0.3790	0.3790	0.3400	0.379000	+5.132%	17,893	+12.058%
2018-01-11	0.3605	0.3605	0.3605	0.360500	+3.000%	2,000	+17.809%
2018-01-10	0.3600	0.3600	0.3500	0.350000	-7.014%	11,200	+21.343%
2018-01-09	0.3764	0.3764	0.3764	0.376400	+7.543%	16,000	+12.832%
2018-01-08	0.3500	0.3500	0.3500	0.350000	+6.061%	1,000	+21.343%
2018-01-04	0.3400	0.3400	0.3300	0.330000	0.000%	8,493	+28.697%
2018-01-03	0.3500	0.3500	0.3300	0.330000	0.000%	7,000	+28.697%
2018-01-02	0.3500	0.3500	0.3300	0.330000	-12.929%	10,487	+28.697%
2017-12-29	0.3500	0.3790	0.3300	0.379000	+8.286%	21,062	+12.058%
2017-12-27	0.3400	0.3500	0.3400	0.350000	+6.061%	7,974	+21.343%
2017-12-04	0.3400	0.3400	0.3300	0.330000	+4.762%	9,900	+28.697%
2017-12-01	0.3122	0.3150	0.3122	0.315000	+12.500%	500	+34.825%
2017-11-29	0.2700	0.2800	0.2610	0.280000	-3.014%	4,100	+51.679%
2017-11-28	0.2887	0.2887	0.2887	0.288700	+5.596%	500	+47.108%
2017-11-22	0.2601	0.3040	0.2601	0.273400	+5.154%	31,701	+55.340%
2017-11-17	0.2600	0.2600	0.2500	0.260000	-18.239%	800	+63.346%
2017-11-10	0.2800	0.3180	0.2800	0.318000	+21.328%	24,952	+33.553%
2017-11-09	0.2621	0.2621	0.2621	0.262100	-6.426%	300	+62.037%
2017-11-08	0.2801	0.2801	0.2801	0.280100	+6.705%	5,000	+51.624%
2017-10-26	0.2625	0.2625	0.2625	0.262500	-20.455%	10,270	+61.790%
2017-10-25	0.3300	0.3300	0.3300	0.330000	0.000%	170	+28.697%
2017-10-16	0.3300	0.3300	0.3300	0.330000	0.000%	11,400	+28.697%
2017-10-13	0.3300	0.3300	0.3300	0.330000	-6.117%	10,000	+28.697%
2017-10-09	0.3515	0.3515	0.3515	0.351500	+13.387%	100	+20.825%
2017-10-05	0.2901	0.3100	0.2901	0.310000	+6.897%	200	+37.000%
2017-10-04	0.3000	0.3000	0.2900	0.290000	-3.333%	1,000	+46.448%
2017-09-29	0.3400	0.3400	0.3000	0.300000	-11.765%	19,500	+41.567%
2017-09-26	0.2625	0.3400	0.2625	0.340000	+17.201%	15,600	+24.912%
2017-09-21	0.2901	0.2901	0.2901	0.290100	-2.977%	2,200	+46.398%
2017-09-20	0.2900	0.3000	0.2900	0.299000	-0.333%	120,400	+42.040%
2017-09-19	0.2990	0.3000	0.2990	0.300000	0.000%	10,100	+41.567%
2017-09-18	0.3000	0.3000	0.2700	0.300000	0.000%	55,903	+41.567%
2017-09-15	0.3000	0.3000	0.3000	0.300000	+0.334%	100	+41.567%
2017-09-14	0.2990	0.2990	0.2990	0.299000	-0.333%	100	+42.040%
2017-09-13	0.3000	0.3000	0.3000	0.300000	0.000%	100	+41.567%
2017-09-12	0.3000	0.3000	0.2994	0.300000	0.000%	199,400	+41.567%
2017-09-11	0.3000	0.3000	0.3000	0.300000	0.000%	100	+41.567%
2017-09-08	0.3100	0.3100	0.2800	0.300000	-3.226%	70,900	+41.567%
2017-09-07	0.3100	0.3100	0.3100	0.310000	+3.333%	10,000	+37.000%
2017-09-06	0.3000	0.3000	0.3000	0.300000	0.000%	10,000	+41.567%
2017-09-05	0.3000	0.3000	0.3000	0.300000	+7.143%	10,100	+41.567%
2017-08-30	0.2800	0.2800	0.2800	0.280000	-17.647%	10,000	+51.679%
2017-08-25	0.3400	0.3400	0.3400	0.340000	0.000%	100	+24.912%
2017-08-23	0.3400	0.3400	0.3400	0.340000	0.000%	100	+24.912%
2017-08-22	0.3400	0.3400	0.3400	0.340000	+13.333%	100	+24.912%
2017-08-21	0.2968	0.3000	0.2968	0.300000	+7.143%	800	+41.567%
2017-08-18	0.2800	0.2800	0.2800	0.280000	0.000%	41,600	+51.679%
2017-08-17	0.3390	0.3400	0.2800	0.280000	-12.527%	127,200	+51.679%
2017-08-16	0.3201	0.3201	0.3201	0.320100	0.000%	100	+32.677%
2017-08-15	0.3201	0.3201	0.3201	0.320100	0.000%	100	+32.677%
2017-08-14	0.3201	0.3201	0.3201	0.320100	-8.543%	100	+32.677%
2017-08-10	0.3500	0.3500	0.3500	0.350000	+0.575%	6,500	+21.343%
2017-08-08	0.3480	0.3480	0.3480	0.348000	+1.163%	800	+22.040%
2017-08-07	0.3440	0.3440	0.3440	0.344000	+7.500%	17,900	+23.459%
2017-08-04	0.3200	0.3200	0.3200	0.320000	-0.031%	50,098	+32.719%
2017-08-03	0.3201	0.3201	0.3201	0.320100	+2.563%	100	+32.677%
2017-08-02	0.3200	0.3200	0.3121	0.312100	-2.469%	200	+36.078%
2017-08-01	0.3121	0.3200	0.3121	0.320000	+2.531%	14,000	+32.719%
2017-07-31	0.3121	0.3121	0.3121	0.312100	-2.803%	100	+36.078%
2017-07-28	0.3230	0.3300	0.3211	0.321100	-3.283%	153,600	+32.264%
2017-07-26	0.3321	0.3321	0.3320	0.332000	-2.065%	20,600	+27.922%
2017-07-25	0.3440	0.3440	0.3390	0.339000	-1.453%	10,100	+25.280%
2017-07-24	0.3440	0.3440	0.3440	0.344000	+1.176%	100	+23.459%
2017-07-21	0.3400	0.3440	0.3400	0.340000	0.000%	103,100	+24.912%
2017-07-20	0.3400	0.3400	0.3300	0.340000	-2.857%	25,600	+24.912%
2017-07-19	0.3400	0.3500	0.3330	0.350000	0.000%	562,100	+21.343%
2017-07-18	0.3500	0.3500	0.3400	0.350000	0.000%	339,900	+21.343%

.dark-mode .DTHj7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTHj7V{ color: #333333; background-color: white; border: 2px solid #333333; }BCACRBison Capital Acquisition Corpstock NASDAQ

BCACR
Bison Capital Acquisition Corp
stock NASDAQ