Dark

BCTG
BCTG Acquisition Corp. Common Stock
stock NASDAQ

Inactive

Aug 10, 2021

10.20USD0.000%(0.00)151,857

Pre-market

0.00USD-100.000%(-10.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-10	10.1500	10.4000	9.9700	10.2000	0.000%	151,857	0.000%
2021-08-09	11.1700	11.1800	10.2000	10.2000	+1.090%	105,001	0.000%
2021-08-06	10.0000	10.5550	9.9100	10.0900	+1.407%	12,483	+1.090%
2021-08-05	9.8500	10.0000	9.8500	9.9500	+0.709%	10,773	+2.513%
2021-08-04	10.0000	10.0000	9.8400	9.8800	-1.002%	14,997	+3.239%
2021-08-03	9.9500	10.0000	9.9500	9.9800	-0.200%	238,899	+2.204%
2021-08-02	10.1600	10.1900	9.9500	10.0000	-0.239%	19,222	+2.000%
2021-07-30	10.1700	10.1700	10.0000	10.0240	-0.752%	14,079	+1.756%
2021-07-29	10.0900	10.1800	9.9500	10.1000	+1.559%	24,394	+0.990%
2021-07-28	10.0500	10.3800	9.9100	9.9450	+0.050%	16,580	+2.564%
2021-07-27	10.0500	10.1200	9.9400	9.9400	-1.487%	7,405	+2.616%
2021-07-26	10.6000	10.6000	10.0500	10.0900	-3.997%	7,728	+1.090%
2021-07-23	10.4000	10.6850	10.4000	10.5101	-2.141%	13,896	-2.950%
2021-07-22	10.6400	10.9700	10.5500	10.7400	+2.628%	7,733	-5.028%
2021-07-21	10.5500	10.5500	10.4650	10.4650	-0.333%	7,623	-2.532%
2021-07-20	10.7600	10.7600	10.5000	10.5000	-2.507%	8,186	-2.857%
2021-07-19	10.7700	10.8399	10.5000	10.7700	+0.373%	25,476	-5.292%
2021-07-16	10.6740	10.7300	10.4100	10.7300	0.000%	2,916	-4.939%
2021-07-15	10.6100	10.7300	10.4700	10.7300	-1.106%	9,045	-4.939%
2021-07-14	10.9332	11.0000	10.7200	10.8500	-0.459%	15,703	-5.991%
2021-07-13	10.9500	11.0000	10.9000	10.9000	-0.909%	15,776	-6.422%
2021-07-12	11.0100	11.4000	10.9700	11.0000	+0.758%	546,310	-7.273%
2021-07-09	11.0001	11.0275	10.9173	10.9173	-0.842%	1,519	-6.570%
2021-07-08	11.0100	11.0100	11.0100	11.0100	-1.784%	5,879	-7.357%
2021-07-07	11.4750	11.4750	11.2100	11.2100	-1.059%	3,973	-9.010%
2021-07-06	11.2278	11.3300	11.1900	11.3300	+2.906%	3,506	-9.974%
2021-07-02	11.3279	11.3279	11.0101	11.0101	-1.783%	1,191	-7.358%
2021-07-01	11.3200	11.3533	11.1677	11.2100	-1.494%	9,228	-9.010%
2021-06-30	11.2500	11.4999	11.2500	11.3800	+3.361%	6,078	-10.369%
2021-06-29	11.2000	11.2200	11.0000	11.0100	-1.609%	5,078	-7.357%
2021-06-28	11.2500	11.4600	11.1900	11.1900	+1.681%	9,524	-8.847%
2021-06-25	11.0826	11.3500	10.8600	11.0050	-3.465%	9,676	-7.315%
2021-06-24	11.0800	11.4100	11.0800	11.4000	+3.375%	3,541	-10.526%
2021-06-22	11.3992	11.3992	11.0000	11.0278	-1.273%	1,862	-7.506%
2021-06-21	11.1800	11.1800	11.1700	11.1700	+0.450%	582	-8.684%
2021-06-18	11.1200	11.1200	11.1200	11.1200	-3.051%	300	-8.273%
2021-06-17	11.2200	11.4800	11.2200	11.4700	+2.228%	14,571	-11.072%
2021-06-16	11.3663	11.4400	11.2200	11.2200	-1.579%	6,607	-9.091%
2021-06-15	11.0000	11.4000	11.0000	11.4000	+4.110%	2,601	-10.526%
2021-06-14	11.0200	11.0500	10.9500	10.9500	-0.409%	1,723	-6.849%
2021-06-11	11.0500	11.0600	10.8500	10.9950	-0.317%	12,089	-7.231%
2021-06-10	11.1723	11.1723	11.0300	11.0300	0.000%	814	-7.525%
2021-06-09	11.0740	11.3035	11.0300	11.0300	+0.273%	2,457	-7.525%
2021-06-08	10.8172	11.0001	10.8172	11.0000	+0.917%	3,756	-7.273%
2021-06-07	11.0300	11.0300	10.9000	10.9000	-0.457%	8,912	-6.422%
2021-06-04	10.9800	11.2300	10.9000	10.9500	-0.228%	6,712	-6.849%
2021-06-03	11.2200	11.2200	10.9750	10.9750	-0.227%	3,081	-7.062%
2021-06-02	11.2700	11.2700	10.9500	11.0000	-0.272%	10,329	-7.273%
2021-06-01	11.1200	11.1250	11.0000	11.0300	-1.518%	5,068	-7.525%
2021-05-28	10.9501	11.2000	10.8550	11.2000	+2.283%	8,899	-8.929%
2021-05-27	11.1800	11.2000	10.9500	10.9500	-1.970%	6,489	-6.849%
2021-05-26	11.4371	11.4700	11.0500	11.1700	-0.149%	11,274	-8.684%
2021-05-25	11.2256	11.2256	11.1867	11.1867	+1.697%	603	-8.820%
2021-05-24	11.2000	11.2000	11.0000	11.0000	-0.181%	3,047	-7.273%
2021-05-21	10.8000	11.1150	10.7600	11.0200	+3.087%	1,867	-7.441%
2021-05-20	10.7100	10.9267	10.6200	10.6900	+0.849%	9,649	-4.584%
2021-05-19	10.5000	11.1150	10.3500	10.6000	+0.952%	9,324	-3.774%
2021-05-18	10.8000	10.8000	10.3200	10.5000	-2.597%	16,183	-2.857%
2021-05-17	11.2300	11.2300	10.7700	10.7800	-6.098%	1,266	-5.380%
2021-05-14	11.6918	11.6918	10.5000	11.4800	+1.593%	11,738	-11.150%
2021-05-13	11.0781	11.5800	10.8000	11.3000	+4.533%	24,084	-9.735%
2021-05-12	11.2600	11.6700	10.8100	10.8100	-5.259%	2,426	-5.643%
2021-05-11	11.5400	11.7400	10.6400	11.4100	-2.894%	25,231	-10.605%
2021-05-10	10.8300	11.8000	10.8300	11.7500	+8.696%	26,179	-13.191%
2021-05-07	11.4700	11.4700	10.6000	10.8100	-6.000%	61,936	-5.643%
2021-05-06	11.4350	11.5000	11.1200	11.5000	-0.347%	20,907	-11.304%
2021-05-05	11.7000	11.9000	11.2700	11.5400	-2.203%	12,068	-11.612%
2021-05-04	11.7700	11.8000	11.4700	11.8000	0.000%	5,661	-13.559%
2021-05-03	11.8000	11.8497	11.5500	11.8000	+0.941%	23,934	-13.559%
2021-04-30	11.6850	11.8900	11.4400	11.6900	+1.476%	39,690	-12.746%
2021-04-29	11.5900	12.0000	11.4400	11.5200	-0.087%	6,934	-11.458%
2021-04-28	11.5257	11.7000	11.5000	11.5300	+1.675%	2,970	-11.535%
2021-04-27	11.3000	11.4000	11.0400	11.3400	+1.522%	165,867	-10.053%
2021-04-26	11.4000	11.4500	11.0000	11.1700	-2.018%	16,052	-8.684%
2021-04-23	11.0250	11.4000	10.5600	11.4000	+3.636%	11,825	-10.526%
2021-04-22	11.2200	11.6500	10.7100	11.0000	-2.655%	329,182	-7.273%
2021-04-21	11.0100	11.5950	10.8285	11.3000	+2.634%	13,198	-9.735%
2021-04-20	10.9200	11.1700	10.7000	11.0100	+0.824%	104,159	-7.357%
2021-04-19	12.3500	12.3500	10.8001	10.9200	-11.935%	166,887	-6.593%
2021-04-16	12.7500	12.9186	12.2000	12.4000	-3.427%	48,856	-17.742%
2021-04-15	12.1700	13.9600	12.1700	12.8400	+6.116%	315,662	-20.561%
2021-04-14	11.6300	12.2200	11.5200	12.1000	+7.939%	1,174,920	-15.702%
2021-04-13	10.6200	11.2100	10.6200	11.2100	+1.817%	1,751	-9.010%
2021-04-12	11.3800	11.3800	11.0100	11.0100	-2.133%	6,015	-7.357%
2021-04-09	11.6150	11.6150	11.2500	11.2500	-0.881%	14,975	-9.333%
2021-04-08	11.8800	11.8800	11.3000	11.3500	+0.442%	7,932	-10.132%
2021-04-07	11.1000	11.4900	11.1000	11.3000	-0.877%	3,968	-9.735%
2021-04-06	11.0500	11.6300	10.9500	11.4000	+3.731%	30,810	-10.526%
2021-04-05	10.6100	10.9900	10.5100	10.9900	+0.091%	3,165	-7.188%
2021-04-01	10.6500	11.0150	10.5100	10.9800	-1.259%	8,975	-7.104%
2021-03-31	10.7109	11.1200	10.6050	11.1200	+4.906%	17,278	-8.273%
2021-03-30	10.4950	10.6000	10.4950	10.6000	+0.189%	745	-3.774%
2021-03-29	10.3000	10.5800	10.3000	10.5800	+2.718%	849	-3.592%
2021-03-26	10.2500	10.6000	10.2500	10.3000	-0.962%	3,680	-0.971%
2021-03-25	10.6000	10.6000	10.1000	10.4000	-1.328%	20,874	-1.923%
2021-03-24	10.5500	10.8200	10.5000	10.5400	-1.862%	18,333	-3.226%
2021-03-23	11.1500	11.2000	10.6301	10.7400	-3.243%	4,130	-5.028%
2021-03-22	11.2000	11.2000	10.9500	11.1000	+1.602%	2,880	-8.108%
2021-03-18	10.8600	10.9250	10.6500	10.9250	-2.018%	1,572	-6.636%
2021-03-17	10.8800	11.1800	10.5300	11.1500	+1.364%	17,303	-8.520%
2021-03-16	11.0100	11.0600	10.8800	11.0000	-0.990%	29,376	-7.273%
2021-03-15	11.1500	11.2000	11.0000	11.1100	-0.804%	45,568	-8.191%
2021-03-12	10.9717	11.2000	10.9717	11.2000	+4.186%	20,185	-8.929%
2021-03-11	11.3000	11.5400	10.6400	10.7500	-4.529%	84,290	-5.116%
2021-03-10	11.8650	11.8650	11.2500	11.2600	-0.266%	15,498	-9.414%
2021-03-09	11.4900	12.0000	11.0471	11.2900	+3.816%	7,033	-9.655%
2021-03-08	10.9923	11.4100	10.8100	10.8750	-2.203%	21,150	-6.207%
2021-03-05	11.0900	11.4400	10.5000	11.1200	+2.206%	17,554	-8.273%
2021-03-04	11.2000	11.2200	10.7500	10.8800	-4.310%	21,057	-6.250%
2021-03-03	11.9346	11.9346	11.2900	11.3700	-3.152%	44,087	-10.290%
2021-03-02	11.4000	11.8900	11.4000	11.7400	+2.087%	3,403	-13.118%
2021-03-01	11.8700	11.8700	11.3600	11.5000	-3.117%	57,644	-11.304%
2021-02-26	11.2800	11.9400	11.2300	11.8700	+3.128%	8,755	-14.069%
2021-02-25	12.0500	12.0600	11.4600	11.5100	-5.964%	19,612	-11.381%
2021-02-24	12.2000	13.0000	12.0000	12.2400	+0.246%	28,466	-16.667%
2021-02-23	13.1600	13.1600	12.0900	12.2100	-6.687%	8,846	-16.462%
2021-02-22	12.7038	14.0000	12.6000	13.0850	+4.263%	16,727	-22.048%
2021-02-19	12.4900	12.8000	12.4000	12.5500	+0.320%	10,279	-18.725%
2021-02-18	12.1600	12.7000	11.9100	12.5100	+1.419%	18,980	-18.465%
2021-02-17	12.6000	12.8000	12.2700	12.3350	-3.406%	10,441	-17.308%
2021-02-16	12.8300	13.4800	12.4700	12.7700	+4.672%	32,771	-20.125%
2021-02-12	12.2200	12.4500	12.1500	12.2000	-0.189%	4,737	-16.393%
2021-02-11	12.3300	12.8800	11.8999	12.2231	+2.029%	36,482	-16.551%
2021-02-10	11.8662	12.4900	11.4439	11.9800	+4.904%	29,465	-14.858%
2021-02-09	11.4800	11.7500	11.4000	11.4200	+0.617%	9,899	-10.683%
2021-02-08	11.4800	11.8700	11.3500	11.3500	+1.794%	46,470	-10.132%
2021-02-05	11.6992	11.6992	11.1500	11.1500	-2.193%	29,950	-8.520%
2021-02-04	11.5000	11.5000	11.4000	11.4000	-1.213%	7,132	-10.526%
2021-02-03	11.4000	11.5500	11.2500	11.5400	+0.962%	2,244	-11.612%
2021-02-02	11.4400	11.4500	11.4300	11.4300	-1.720%	52,548	-10.761%
2021-02-01	11.5893	11.6300	11.2600	11.6300	+2.648%	4,736	-12.296%
2021-01-29	11.3200	11.3600	11.3200	11.3300	+0.890%	3,310	-9.974%
2021-01-28	11.3000	11.3000	11.2300	11.2300	+0.178%	2,455	-9.172%
2021-01-27	11.4000	11.4500	11.2100	11.2100	-1.753%	91,627	-9.010%
2021-01-26	11.4800	11.4800	11.4000	11.4100	-0.610%	26,688	-10.605%
2021-01-25	11.4000	11.6700	11.4000	11.4800	+0.702%	19,081	-11.150%
2021-01-22	11.4000	11.4700	11.4000	11.4000	0.000%	35,131	-10.526%
2021-01-21	11.4000	11.6400	11.3500	11.4000	+0.044%	19,772	-10.526%
2021-01-20	11.5000	11.5000	11.3700	11.3950	-0.567%	16,996	-10.487%
2021-01-19	12.1000	12.1000	11.4000	11.4600	-3.046%	15,357	-10.995%
2021-01-15	11.8950	12.0900	11.7000	11.8200	+0.425%	8,619	-13.706%
2021-01-14	11.8600	12.1000	11.7001	11.7700	-0.254%	11,548	-13.339%
2021-01-13	11.8918	12.0000	11.8000	11.8000	-1.667%	17,966	-13.559%
2021-01-12	11.9900	12.9400	11.9500	12.0000	-0.826%	91,010	-15.000%
2021-01-11	11.5500	12.1050	11.5500	12.1000	-0.820%	28,976	-15.702%
2021-01-08	11.7000	12.6500	11.7000	12.2000	-5.280%	2,664	-16.393%
2021-01-07	11.5700	12.8800	11.5400	12.8800	+12.000%	60,212	-20.807%
2021-01-06	11.4600	11.6500	11.3000	11.5000	+1.950%	8,929	-11.304%
2021-01-05	11.4300	11.6800	11.2800	11.2800	-0.792%	6,140	-9.574%
2021-01-04	11.4300	11.4500	11.2000	11.3700	-0.612%	39,630	-10.290%
2020-12-31	11.2400	11.4400	11.2400	11.4400	+0.704%	18,499	-10.839%
2020-12-30	11.2200	11.4200	11.2000	11.3600	+2.250%	21,263	-10.211%
2020-12-29	11.4500	11.4500	11.0500	11.1100	+0.725%	7,639	-8.191%
2020-12-28	11.4400	11.4400	11.0000	11.0300	-1.999%	18,890	-7.525%
2020-12-24	11.1000	11.2550	11.0600	11.2550	+0.491%	1,125	-9.374%
2020-12-23	11.2600	11.3000	11.1000	11.2000	+1.357%	16,058	-8.929%
2020-12-22	11.0000	11.0600	10.9900	11.0500	+0.272%	6,949	-7.692%
2020-12-21	10.9000	11.0200	10.9000	11.0200	+0.182%	5,707	-7.441%
2020-12-18	11.0500	11.0638	10.9600	11.0000	-0.675%	9,702	-7.273%
2020-12-17	10.9200	11.3000	10.9000	11.0748	+0.680%	19,384	-7.899%
2020-12-16	10.9001	11.0389	10.9001	11.0000	+0.825%	632	-7.273%
2020-12-15	10.9300	11.1841	10.8378	10.9100	-0.818%	39,166	-6.508%
2020-12-14	11.1800	11.4380	10.9000	11.0000	-1.124%	87,405	-7.273%
2020-12-11	11.0374	11.1500	11.0374	11.1250	-0.746%	17,505	-8.315%
2020-12-10	11.0000	11.3241	11.0000	11.2086	+2.082%	14,075	-8.998%
2020-12-09	11.1000	11.1000	10.9000	10.9800	+1.105%	55,740	-7.104%
2020-12-08	11.0050	11.0050	10.8100	10.8600	-0.549%	113,957	-6.077%
2020-12-07	10.9100	11.1000	10.9000	10.9200	+0.183%	4,799	-6.593%
2020-12-04	11.0058	11.0183	10.9000	10.9000	-0.665%	2,651	-6.422%
2020-12-03	10.9001	11.0900	10.9000	10.9730	-0.064%	4,230	-7.045%
2020-12-02	10.9700	11.2400	10.9000	10.9800	-3.600%	4,369	-7.104%
2020-12-01	11.0890	11.3900	11.0890	11.3900	+4.495%	534	-10.448%
2020-11-30	11.8300	11.8300	10.9000	10.9000	0.000%	12,107	-6.422%
2020-11-25	11.4200	11.4200	10.9000	10.9000	-0.909%	6,024	-6.422%
2020-11-24	10.3700	11.7200	10.3700	11.0000	+4.068%	21,521	-7.273%
2020-11-23	10.4800	10.7200	10.2600	10.5700	+2.224%	12,200	-3.500%
2020-11-20	10.2200	10.3500	10.2200	10.3400	-0.958%	4,367	-1.354%
2020-11-19	10.4500	10.4900	10.2200	10.4400	+0.481%	5,081	-2.299%
2020-11-18	10.3500	10.4000	10.2600	10.3900	+0.290%	2,589	-1.829%
2020-11-17	10.1600	10.4400	10.1500	10.3600	+1.172%	7,974	-1.544%
2020-11-16	10.2100	10.4400	10.1500	10.2400	-1.822%	6,808	-0.391%
2020-11-13	10.2100	10.4300	10.2100	10.4300	+2.155%	7,857	-2.205%
2020-11-12	10.1500	10.2100	10.1500	10.2100	+0.098%	771	-0.098%
2020-11-11	10.2000	10.2000	10.2000	10.2000	-0.391%	803	0.000%
2020-11-10	10.2300	10.2400	10.1400	10.2400	+0.294%	1,369	-0.391%
2020-11-09	10.1600	10.2500	10.1500	10.2100	+0.492%	10,914	-0.098%
2020-11-06	10.0400	10.1600	10.0400	10.1600	+1.095%	29,796	+0.394%
2020-11-05	10.0200	10.0700	10.0000	10.0500	+0.500%	2,316	+1.493%
2020-11-04	9.9000	10.0400	9.9000	10.0000	-1.088%	14,985	+2.000%
2020-11-02	10.0900	10.1100	10.0900	10.1100	+1.608%	555	+0.890%
2020-10-30	9.8800	9.9500	9.8600	9.9500	+0.404%	6,621	+2.513%
2020-10-29	10.0000	10.0000	9.8600	9.9100	-0.701%	8,421	+2.926%
2020-10-28	10.0400	10.1600	9.9000	9.9800	-1.188%	4,240	+2.204%
2020-10-27	10.0600	10.1500	9.8300	10.1000	0.000%	60,582	+0.990%
2020-10-26	10.1000	10.1300	10.1000	10.1000	0.000%	2,010	+0.990%
2020-10-23	10.1000	10.1100	10.1000	10.1000	-0.493%	4,972	+0.990%
2020-10-22	10.1100	10.1500	10.1000	10.1500	0.000%	1,059	+0.493%
2020-10-21	10.1500	10.1500	10.1100	10.1500	0.000%	5,796	+0.493%
2020-10-20	10.1800	10.1800	10.1000	10.1500	-0.098%	4,087	+0.493%
2020-10-19	10.4700	10.4700	10.1600	10.1600	-0.196%	5,155	+0.394%
2020-10-16	10.4900	10.4900	10.1800	10.1800	+0.494%	7,110	+0.196%
2020-10-15	10.1300	10.1500	10.1200	10.1300	+0.099%	3,323	+0.691%
2020-10-14	10.2100	10.2500	10.1200	10.1200	-0.296%	3,031	+0.791%
2020-10-13	10.4200	10.4200	10.1500	10.1500	+0.495%	12,731	+0.493%
2020-10-12	10.1700	10.5100	10.1000	10.1000	-0.394%	11,022	+0.990%
2020-10-09	10.1500	10.4800	10.1400	10.1400	-0.588%	2,520	+0.592%
2020-10-08	10.2200	10.2900	10.1700	10.2000	+0.592%	2,355	0.000%
2020-10-07	10.2000	10.3100	10.1000	10.1400	-0.197%	4,700	+0.592%
2020-10-06	10.2000	10.4100	10.1400	10.1600	+0.594%	4,542	+0.394%
2020-10-05	10.1100	10.3300	10.1000	10.1000	0.000%	6,427	+0.990%
2020-10-02	10.1000	10.1000	10.1000	10.1000	-0.493%	146	+0.990%
2020-10-01	10.5000	10.5000	10.1500	10.1500	-2.027%	1,926	+0.493%
2020-09-30	10.1800	10.6200	10.1800	10.3600	+2.170%	9,686	-1.544%
2020-09-29	10.2300	10.2300	10.1400	10.1400	+0.297%	1,192	+0.592%
2020-09-28	10.2200	10.2200	10.1000	10.1100	-1.076%	1,269	+0.890%
2020-09-25	10.2300	10.2900	10.2200	10.2200	-0.584%	1,920	-0.196%
2020-09-24	10.3600	10.3600	10.2000	10.2800	-2.559%	3,512	-0.778%
2020-09-23	10.7100	10.7100	10.2000	10.5500	+1.638%	6,363	-3.318%
2020-09-22	10.7000	10.7000	10.1600	10.3800	+2.468%	1,703	-1.734%
2020-09-21	10.1600	10.3000	10.1000	10.1300	-0.197%	16,596	+0.691%
2020-09-18	10.2000	10.5400	10.1500	10.1500	+0.099%	39,802	+0.493%
2020-09-17	10.4600	10.4600	10.0500	10.1400	-0.197%	23,859	+0.592%
2020-09-16	10.1300	10.8800	10.1100	10.1600	+0.197%	49,433	+0.394%
2020-09-15	10.2000	10.2100	10.1400	10.1400	-0.099%	16,496	+0.592%
2020-09-14	10.1400	10.2400	10.1000	10.1500	+0.099%	52,990	+0.493%
2020-09-11	10.2500	10.2800	10.0700	10.1400	+0.297%	44,347	+0.592%
2020-09-10	10.1600	10.2800	10.0900	10.1100	-0.882%	87,298	+0.890%
2020-09-09	10.2500	10.2500	10.1500	10.2000	-0.391%	53,119	0.000%
2020-09-08	10.3100	10.3100	10.1600	10.2400	-0.098%	70,307	-0.391%
2020-09-04	10.3300	10.6000	10.1200	10.2500	+0.196%	253,446	-0.488%
2020-09-03	9.8800	10.4900	9.8600	10.2300	0.000%	970,422	-0.293%

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

BCTG
BCTG Acquisition Corp. Common Stock
stock NASDAQ