Dark

BLSA
BCLS Acquisition Corp. Class A
stock NASDAQ

Inactive

Oct 26, 2022

10.04USD0.000%(0.00)4,694

Pre-market

0.00USD-100.000%(-10.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-26	10.0300	10.0400	10.0300	10.0350	0.000%	4,694	0.000%
2022-10-25	10.0350	10.0400	10.0300	10.0350	-0.050%	3,642	0.000%
2022-10-24	10.0300	10.0400	10.0300	10.0400	-0.100%	6,419	-0.050%
2022-10-21	10.0300	10.0500	10.0300	10.0500	+0.199%	116,411	-0.149%
2022-10-20	10.0200	10.0300	10.0200	10.0300	+0.100%	34,920	+0.050%
2022-10-19	10.0200	10.0200	10.0200	10.0200	-0.299%	414	+0.150%
2022-10-18	10.0300	10.0500	10.0300	10.0500	+0.050%	6,839	-0.149%
2022-10-17	10.0300	10.0600	10.0300	10.0450	+0.150%	4,216	-0.100%
2022-10-14	10.0600	10.0600	10.0300	10.0300	+0.100%	703	+0.050%
2022-10-13	10.0300	10.0300	10.0200	10.0200	-0.100%	817	+0.150%
2022-10-12	10.0400	10.0600	10.0300	10.0300	+0.100%	2,012	+0.050%
2022-10-11	10.0600	10.0600	10.0200	10.0200	-0.100%	896	+0.150%
2022-10-10	10.0300	10.0300	10.0250	10.0300	0.000%	2,310	+0.050%
2022-10-06	10.0300	10.0300	10.0250	10.0300	0.000%	6,000	+0.050%
2022-10-05	10.0300	10.0400	10.0250	10.0300	+0.100%	21,854	+0.050%
2022-10-04	10.0200	10.0200	10.0200	10.0200	0.000%	1,779	+0.150%
2022-10-03	10.0200	10.0200	10.0200	10.0200	0.000%	819,050	+0.150%
2022-09-30	10.0200	10.0200	10.0200	10.0200	-0.398%	1,203	+0.150%
2022-09-29	10.0200	10.0600	10.0200	10.0600	+0.399%	5,323	-0.249%
2022-09-28	10.0500	10.0500	10.0200	10.0200	-0.100%	5,163	+0.150%
2022-09-27	10.0400	10.0400	10.0300	10.0300	+0.300%	993	+0.050%
2022-09-26	10.0000	10.0000	10.0000	10.0000	-0.200%	200,598	+0.350%
2022-09-23	10.0200	10.0200	10.0200	10.0200	+0.100%	757	+0.150%
2022-09-22	10.0100	10.0100	10.0100	10.0100	0.000%	10,020	+0.250%
2022-09-21	10.0100	10.0100	10.0000	10.0100	0.000%	286,978	+0.250%
2022-09-20	10.0100	10.0100	10.0100	10.0100	0.000%	719	+0.250%
2022-09-19	10.0100	10.0100	10.0100	10.0100	+0.100%	9,273	+0.250%
2022-09-16	10.0000	10.0000	10.0000	10.0000	-0.001%	138	+0.350%
2022-09-13	10.0000	10.0001	10.0000	10.0001	+0.001%	3,085	+0.349%
2022-09-12	10.0000	10.0000	10.0000	10.0000	+0.100%	6,116	+0.350%
2022-09-06	9.9900	9.9900	9.9900	9.9900	+0.100%	6,647	+0.450%
2022-09-02	9.9700	9.9900	9.9700	9.9800	+1.166%	28,932	+0.551%
2022-09-01	9.9950	9.9950	9.8650	9.8650	-1.152%	17,978	+1.723%
2022-08-31	9.9800	9.9800	9.9800	9.9800	+0.100%	632	+0.551%
2022-08-19	9.9600	9.9700	9.9600	9.9700	-0.110%	0	+0.652%
2022-08-17	9.9810	9.9810	9.9810	9.9810	+0.312%	391	+0.541%
2022-08-11	9.9600	9.9600	9.9400	9.9500	-0.599%	201,732	+0.854%
2022-08-09	10.0100	10.0100	10.0100	10.0100	+0.100%	80	+0.250%
2022-08-08	10.0000	10.0000	10.0000	10.0000	+0.503%	81	+0.350%
2022-08-04	9.9500	9.9500	9.9500	9.9500	0.000%	115	+0.854%
2022-08-03	9.9500	9.9500	9.9500	9.9500	0.000%	165	+0.854%
2022-08-02	9.9700	9.9700	9.9500	9.9500	+0.101%	520	+0.854%
2022-08-01	9.9400	9.9400	9.9400	9.9400	0.000%	6,666	+0.956%
2022-07-29	9.9400	9.9500	9.9400	9.9400	0.000%	5,119	+0.956%
2022-07-28	9.9400	9.9400	9.9400	9.9400	0.000%	6,987	+0.956%
2022-07-27	9.9400	9.9400	9.9300	9.9400	0.000%	157,597	+0.956%
2022-07-26	9.9400	9.9400	9.9400	9.9400	0.000%	312	+0.956%
2022-07-25	9.9300	9.9400	9.9300	9.9400	+0.101%	1,913	+0.956%
2022-07-22	9.9300	9.9900	9.9300	9.9300	0.000%	6,484	+1.057%
2022-07-21	9.9300	9.9300	9.9300	9.9300	0.000%	8,962	+1.057%
2022-07-20	9.9900	10.0000	9.9300	9.9300	-0.601%	4,065	+1.057%
2022-07-18	9.9300	10.4000	9.9300	9.9900	+0.706%	7,738	+0.450%
2022-07-15	9.9100	9.9200	9.9100	9.9200	0.000%	10,512	+1.159%
2022-07-14	9.9200	9.9200	9.9200	9.9200	0.000%	100	+1.159%
2022-07-13	9.9200	9.9200	9.9200	9.9200	0.000%	1,274	+1.159%
2022-07-12	9.9000	9.9200	9.9000	9.9200	+0.101%	18,128	+1.159%
2022-07-11	9.9100	9.9100	9.9100	9.9100	+0.101%	6,091	+1.261%
2022-07-08	9.9000	9.9000	9.9000	9.9000	-0.202%	7,159	+1.364%
2022-07-07	9.9200	9.9200	9.9000	9.9200	+0.101%	8,276	+1.159%
2022-07-06	9.9000	9.9100	9.9000	9.9100	0.000%	18,354	+1.261%
2022-07-05	9.9000	9.9100	9.9000	9.9100	+0.101%	1,453	+1.261%
2022-06-30	9.9000	9.9000	9.9000	9.9000	0.000%	810	+1.364%
2022-06-29	9.9200	9.9200	9.8900	9.9000	+0.101%	302,922	+1.364%
2022-06-28	9.9100	9.9100	9.8900	9.8900	-0.202%	2,052	+1.466%
2022-06-27	9.8900	9.9150	9.8900	9.9100	+0.304%	1,529	+1.261%
2022-06-24	9.8800	9.8800	9.8800	9.8800	-0.101%	293	+1.569%
2022-06-23	9.8900	9.8900	9.8900	9.8900	0.000%	2,982	+1.466%
2022-06-22	9.8900	9.8900	9.8900	9.8900	0.000%	1,851	+1.466%
2022-06-21	9.8900	9.8900	9.8900	9.8900	0.000%	600	+1.466%
2022-06-17	9.9000	9.9100	9.8900	9.8900	-0.101%	3,300	+1.466%
2022-06-16	9.9000	9.9000	9.9000	9.9000	0.000%	1,851	+1.364%
2022-06-15	9.9000	9.9000	9.9000	9.9000	+0.100%	5,126	+1.364%
2022-06-14	9.9200	9.9200	9.8900	9.8901	-0.100%	4,762	+1.465%
2022-06-13	9.9000	9.9000	9.9000	9.9000	0.000%	741	+1.364%
2022-06-10	9.9100	9.9100	9.9000	9.9000	0.000%	10,870	+1.364%
2022-06-09	9.9000	9.9000	9.9000	9.9000	+0.121%	4,142	+1.364%
2022-06-03	9.8880	9.8880	9.8880	9.8880	-0.222%	103	+1.487%
2022-06-02	9.9100	9.9100	9.9100	9.9100	+0.405%	102	+1.261%
2022-06-01	9.8700	9.8704	9.8700	9.8700	-0.303%	7,206	+1.672%
2022-05-31	9.9000	9.9100	9.8900	9.9000	+0.101%	937	+1.364%
2022-05-27	9.8800	9.8900	9.8800	9.8900	+0.203%	134,157	+1.466%
2022-05-26	9.8800	9.8800	9.8700	9.8700	0.000%	4,469	+1.672%
2022-05-25	9.8700	9.8700	9.8700	9.8700	-0.101%	604	+1.672%
2022-05-24	9.8800	9.8800	9.8730	9.8800	0.000%	9,322	+1.569%
2022-05-23	9.8700	9.8800	9.8700	9.8800	+0.101%	2,037	+1.569%
2022-05-20	9.8700	9.8700	9.8700	9.8700	0.000%	5,431	+1.672%
2022-05-17	9.8700	9.8700	9.8700	9.8700	0.000%	2,074	+1.672%
2022-05-13	9.8700	9.8700	9.8600	9.8700	-0.001%	181,078	+1.672%
2022-05-12	9.8700	9.9100	9.8700	9.8701	-0.100%	15,273	+1.671%
2022-05-11	9.8800	9.8800	9.8800	9.8800	-0.152%	5,614	+1.569%
2022-05-10	9.8800	9.8950	9.8800	9.8950	+0.152%	8,539	+1.415%
2022-05-06	9.8900	9.8900	9.8800	9.8800	-0.101%	1,081,771	+1.569%
2022-05-05	9.8900	9.8900	9.8900	9.8900	-0.101%	25,136	+1.466%
2022-05-04	9.9000	9.9000	9.9000	9.9000	+0.101%	2,006	+1.364%
2022-05-03	9.8900	9.8900	9.8900	9.8900	-0.101%	867	+1.466%
2022-05-02	9.9000	9.9000	9.9000	9.9000	0.000%	443	+1.364%
2022-04-28	9.8900	9.9000	9.8900	9.9000	+0.101%	10,334	+1.364%
2022-04-27	9.8900	9.8900	9.8900	9.8900	0.000%	4,100	+1.466%
2022-04-25	9.8900	9.8900	9.8900	9.8900	0.000%	3,544	+1.466%
2022-04-19	9.8900	9.8900	9.8900	9.8900	-0.135%	12,248	+1.466%
2022-04-18	9.9100	9.9100	9.9034	9.9034	+0.034%	609	+1.329%
2022-04-14	9.9000	9.9000	9.9000	9.9000	0.000%	1,000	+1.364%
2022-04-13	9.9100	9.9100	9.8900	9.9000	-0.101%	18,342	+1.364%
2022-04-12	9.9000	9.9100	9.9000	9.9100	-0.101%	529	+1.261%
2022-04-11	9.8700	10.0100	9.8700	9.9200	+0.609%	626,262	+1.159%
2022-04-06	9.8600	9.8600	9.8600	9.8600	-0.101%	223	+1.775%
2022-04-05	9.8700	9.8700	9.8700	9.8700	-0.101%	824	+1.672%
2022-04-04	9.8900	9.8900	9.8800	9.8800	-0.101%	1,519	+1.569%
2022-04-01	9.9350	9.9350	9.8900	9.8900	+0.203%	8,427	+1.466%
2022-03-31	9.8900	9.8900	9.8700	9.8700	-0.604%	15,106	+1.672%
2022-03-30	9.8800	10.0200	9.8800	9.9300	+0.608%	44,699	+1.057%
2022-03-29	9.8700	9.8700	9.8700	9.8700	-0.101%	4,615	+1.672%
2022-03-28	9.8800	9.8800	9.8800	9.8800	+0.303%	5,043	+1.569%
2022-03-25	9.8600	9.8600	9.8500	9.8502	-1.694%	2,680	+1.876%
2022-03-22	9.8500	10.0199	9.8500	10.0199	+1.622%	708	+0.151%
2022-03-21	9.8600	9.8600	9.8600	9.8600	0.000%	1,382	+1.775%
2022-03-18	9.8500	9.8600	9.8500	9.8600	+0.202%	48,221	+1.775%
2022-03-17	9.8400	9.8401	9.8400	9.8401	+0.020%	9,636	+1.981%
2022-03-15	9.8381	9.8381	9.8381	9.8381	-0.019%	114	+2.001%
2022-03-14	9.8300	9.8500	9.8300	9.8400	0.000%	33,063	+1.982%
2022-03-11	9.8300	9.8400	9.8300	9.8400	+0.102%	697	+1.982%
2022-03-10	9.8300	9.8300	9.8300	9.8300	-0.304%	203	+2.085%
2022-03-09	9.8600	9.8600	9.8600	9.8600	0.000%	209	+1.775%
2022-03-08	9.8600	9.8600	9.8600	9.8600	+0.203%	100	+1.775%
2022-03-03	9.8300	9.8400	9.8200	9.8400	+0.102%	9,674	+1.982%
2022-03-01	9.8500	9.8500	9.8100	9.8300	0.000%	5,698	+2.085%
2022-02-28	9.8100	9.8300	9.8100	9.8300	+0.102%	10,499	+2.085%
2022-02-25	9.8200	9.8200	9.8200	9.8200	-0.203%	618	+2.189%
2022-02-24	9.8300	9.8400	9.8300	9.8400	-0.152%	4,959	+1.982%
2022-02-23	9.8100	9.8550	9.8100	9.8550	+0.051%	1,517	+1.826%
2022-02-22	9.8500	9.8500	9.8500	9.8500	+0.102%	101	+1.878%
2022-02-18	9.8400	9.8456	9.8400	9.8400	-0.102%	9,891	+1.982%
2022-02-17	9.8700	9.8700	9.8200	9.8500	+0.153%	2,888	+1.878%
2022-02-16	9.7900	9.8350	9.7900	9.8350	+0.357%	327	+2.034%
2022-02-15	9.8900	9.9000	9.8000	9.8000	-0.910%	2,225	+2.398%
2022-02-14	9.8600	9.8900	9.8600	9.8900	+0.361%	642	+1.466%
2022-02-11	9.7900	9.8544	9.7900	9.8544	+0.436%	1,777	+1.833%
2022-02-09	9.9000	9.9000	9.8116	9.8116	-0.086%	1,341	+2.277%
2022-02-08	9.8400	9.9000	9.8100	9.8200	-0.203%	6,014	+2.189%
2022-02-07	9.8200	9.8600	9.8200	9.8400	+0.306%	2,947	+1.982%
2022-02-04	9.8100	9.8100	9.8100	9.8100	-0.203%	509	+2.294%
2022-02-02	9.8300	9.8300	9.8300	9.8300	+0.511%	108	+2.085%
2022-02-01	9.7800	9.8100	9.7800	9.7800	-0.509%	8,121	+2.607%
2022-01-31	9.8000	9.8300	9.7600	9.8300	+0.204%	1,099	+2.085%
2022-01-28	9.7600	9.8199	9.7600	9.8100	+0.822%	43,308	+2.294%
2022-01-27	9.8120	9.8350	9.7300	9.7300	-1.017%	208,601	+3.135%
2022-01-26	9.8100	9.8300	9.7900	9.8300	+0.511%	5,657	+2.085%
2022-01-25	9.8900	9.9000	9.7499	9.7800	-0.407%	216,866	+2.607%
2022-01-24	9.8100	9.8300	9.8100	9.8200	+0.102%	102,346	+2.189%
2022-01-21	9.8250	9.8250	9.7900	9.8100	-0.808%	34,262	+2.294%
2022-01-20	9.8800	9.8900	9.8800	9.8899	+0.249%	740	+1.467%
2022-01-19	9.8653	9.8653	9.8653	9.8653	+0.769%	526	+1.720%
2022-01-18	9.8900	9.8900	9.7900	9.7900	-1.608%	8,389	+2.503%
2022-01-14	9.9500	9.9500	9.9500	9.9500	+1.531%	2,245	+0.854%
2022-01-13	9.8000	9.8000	9.8000	9.8000	-0.709%	436	+2.398%
2022-01-11	9.7900	9.8700	9.7800	9.8700	+0.920%	3,659	+1.672%
2022-01-10	9.7900	9.7900	9.7800	9.7800	-1.610%	453	+2.607%
2022-01-07	9.9700	9.9800	9.9200	9.9400	+1.429%	2,363	+0.956%
2022-01-06	9.7800	9.8500	9.7700	9.8000	0.000%	323,953	+2.398%
2022-01-05	9.8000	9.8000	9.8000	9.8000	-0.508%	100	+2.398%
2022-01-04	9.7850	9.8700	9.7700	9.8500	+0.613%	452,155	+1.878%
2022-01-03	9.7800	9.8900	9.7800	9.7900	-0.102%	13,473	+2.503%
2021-12-31	9.7900	9.8900	9.7900	9.8000	0.000%	5,806	+2.398%
2021-12-30	9.8000	9.8000	9.8000	9.8000	+0.183%	268	+2.398%
2021-12-29	9.7821	9.7821	9.7821	9.7821	-0.081%	137	+2.585%
2021-12-28	9.7800	9.7900	9.7700	9.7900	+0.102%	1,920	+2.503%
2021-12-27	9.7800	9.7800	9.7800	9.7800	-1.112%	105	+2.607%
2021-12-23	9.8700	9.9000	9.8700	9.8900	0.000%	1,137	+1.466%
2021-12-21	9.8050	9.9000	9.7600	9.8900	+1.228%	7,210	+1.466%
2021-12-20	9.7900	9.8000	9.7700	9.7700	-0.102%	472,182	+2.712%
2021-12-17	9.7800	9.7900	9.7800	9.7800	-0.102%	3,201	+2.607%
2021-12-16	9.7900	9.7900	9.7800	9.7900	-1.011%	6,179	+2.503%
2021-12-15	9.8900	9.8900	9.8900	9.8900	+0.879%	312	+1.466%
2021-12-13	9.8038	9.8038	9.8038	9.8038	+0.039%	612	+2.358%
2021-12-10	9.8100	9.8100	9.8000	9.8000	-0.609%	4,252	+2.398%
2021-12-08	9.8500	9.8700	9.8500	9.8600	+0.203%	4,407	+1.775%
2021-12-07	9.7800	9.8500	9.7800	9.8400	-0.102%	2,531	+1.982%
2021-12-06	9.7900	9.8500	9.7900	9.8500	-0.203%	1,156	+1.878%
2021-12-03	9.8001	9.9000	9.8000	9.8700	+0.305%	7,314	+1.672%
2021-12-02	9.7600	9.8500	9.7600	9.8400	-0.506%	2,430	+1.982%
2021-12-01	9.7500	9.8900	9.7500	9.8900	0.000%	739	+1.466%
2021-11-30	9.7700	9.8900	9.7700	9.8900	-0.101%	762	+1.466%
2021-11-29	9.9000	9.9000	9.9000	9.9000	+0.101%	750	+1.364%
2021-11-26	9.8900	9.8900	9.8900	9.8900	-0.101%	102	+1.466%
2021-11-24	9.8700	9.9000	9.8500	9.9000	0.000%	3,159	+1.364%
2021-11-22	9.8800	9.9200	9.8800	9.9000	-0.184%	2,749	+1.364%
2021-11-19	9.9182	9.9182	9.9182	9.9182	+0.371%	102	+1.178%
2021-11-18	9.9300	9.9300	9.8815	9.8815	-0.488%	1,123	+1.553%
2021-11-17	9.8800	9.9300	9.8800	9.9300	+0.151%	428	+1.057%
2021-11-16	9.9000	9.9150	9.8900	9.9150	+0.152%	2,650	+1.210%
2021-11-12	9.8900	9.9000	9.8900	9.9000	+0.101%	4,852	+1.364%
2021-11-10	9.9400	9.9400	9.8250	9.8900	-0.101%	7,262	+1.466%
2021-11-09	9.9765	9.9765	9.9000	9.9000	0.000%	35,864	+1.364%
2021-11-08	10.0000	10.0000	9.9000	9.9000	-0.532%	27,998	+1.364%
2021-11-05	9.9376	10.0300	9.9150	9.9529	-0.670%	2,060	+0.825%
2021-11-04	9.9100	10.0200	9.9100	10.0200	+1.059%	8,248	+0.150%
2021-11-03	9.9000	9.9150	9.9000	9.9150	+0.152%	1,103	+1.210%
2021-11-02	9.9000	9.9000	9.9000	9.9000	0.000%	310	+1.364%
2021-11-01	9.9199	9.9199	9.9000	9.9000	0.000%	6,170	+1.364%
2021-10-29	9.9000	9.9000	9.9000	9.9000	-0.101%	548	+1.364%
2021-10-28	9.8900	9.9100	9.8800	9.9100	0.000%	1,628	+1.261%
2021-10-27	9.9000	9.9100	9.9000	9.9100	0.000%	1,874	+1.261%
2021-10-26	9.9000	9.9100	9.8800	9.9100	-0.101%	2,505	+1.261%
2021-10-25	9.9200	9.9200	9.9200	9.9200	+0.405%	139	+1.159%
2021-10-22	9.9000	9.9000	9.8800	9.8800	-0.202%	403	+1.569%
2021-10-21	9.9000	9.9000	9.9000	9.9000	-0.302%	129	+1.364%
2021-10-20	9.9000	9.9300	9.8800	9.9300	+0.506%	9,280	+1.057%
2021-10-19	9.9000	9.9300	9.8800	9.8800	-0.202%	24,854	+1.569%
2021-10-18	9.9200	9.9200	9.9000	9.9000	-0.344%	12,364	+1.364%
2021-10-15	9.9400	9.9400	9.9342	9.9342	-0.058%	7,080	+1.015%
2021-10-14	9.9200	9.9500	9.9200	9.9400	+0.658%	1,614	+0.956%
2021-10-13	9.8750	9.8750	9.8750	9.8750	-0.554%	210	+1.620%
2021-10-11	9.9300	9.9300	9.9300	9.9300	-0.115%	692	+1.057%
2021-10-08	9.9400	9.9414	9.9400	9.9414	-0.187%	500	+0.942%
2021-10-07	9.9600	9.9600	9.9600	9.9600	-2.893%	599	+0.753%
2021-10-06	10.0341	10.2600	10.0341	10.2567	+0.065%	5,780	-2.162%
2021-10-05	10.3152	10.3152	9.9301	10.2500	+2.704%	1,273	-2.098%
2021-10-01	10.1900	10.1900	9.9801	9.9801	+0.202%	5,697	+0.550%
2021-09-30	10.0200	10.0200	9.9600	9.9600	-0.300%	1,995	+0.753%
2021-09-29	9.9900	10.0000	9.9300	9.9900	+0.402%	2,438	+0.450%
2021-09-28	9.9900	9.9900	9.9500	9.9500	+0.302%	414	+0.854%
2021-09-27	9.9500	9.9700	9.7300	9.9200	-0.502%	15,083	+1.159%
2021-09-23	9.9723	9.9800	9.9500	9.9700	+0.100%	1,001	+0.652%
2021-09-22	9.9500	9.9600	9.9500	9.9600	+0.101%	1,322	+0.753%
2021-09-20	10.3900	10.3900	9.9500	9.9500	-0.745%	3,230	+0.854%
2021-09-17	10.0100	10.2200	10.0000	10.0247	+0.549%	4,461	+0.103%
2021-09-16	9.9700	9.9700	9.9700	9.9700	-0.300%	497	+0.652%
2021-09-15	9.9600	10.0000	9.9300	10.0000	+0.402%	3,847	+0.350%
2021-09-14	10.2953	10.2953	9.9600	9.9600	-0.100%	2,384	+0.753%
2021-09-13	9.9700	9.9900	9.9700	9.9700	-0.100%	4,683	+0.652%
2021-09-10	9.9100	9.9941	9.9100	9.9800	+0.808%	5,309	+0.551%
2021-09-09	9.8500	9.9400	9.8100	9.9000	+0.457%	15,237	+1.364%
2021-09-07	9.8600	9.8600	9.8200	9.8550	+0.152%	799	+1.826%
2021-09-03	9.8000	9.8500	9.8000	9.8400	-0.405%	2,685	+1.982%
2021-09-02	9.8000	9.8800	9.8000	9.8800	+0.714%	1,031	+1.569%
2021-09-01	9.8100	9.8100	9.8100	9.8100	-0.709%	284	+2.294%
2021-08-31	9.8118	9.8800	9.8118	9.8800	+0.611%	2,708	+1.569%
2021-08-30	9.7600	9.8200	9.7500	9.8200	+0.306%	768	+2.189%
2021-08-26	9.7300	9.7900	9.7300	9.7900	+0.928%	50,601	+2.503%
2021-08-25	9.7001	9.7001	9.7000	9.7000	-0.818%	563	+3.454%
2021-08-24	9.7700	9.7900	9.7300	9.7800	+0.308%	5,499	+2.607%
2021-08-23	9.7000	9.7500	9.7000	9.7500	-0.102%	489	+2.923%
2021-08-20	9.7200	9.7600	9.7000	9.7600	+0.205%	6,652	+2.818%
2021-08-19	9.7300	9.8200	9.7000	9.7400	-0.307%	61,669	+3.029%
2021-08-18	9.7700	9.7700	9.7700	9.7700	-0.204%	121	+2.712%
2021-08-17	9.7500	9.8100	9.6800	9.7900	+0.720%	6,202	+2.503%
2021-08-16	9.7600	9.8000	9.6800	9.7200	-1.270%	25,262	+3.241%
2021-08-13	9.8450	9.8450	9.8450	9.8450	-0.354%	8,754	+1.930%
2021-08-12	9.8500	9.8800	9.8500	9.8800	-0.101%	1,526	+1.569%
2021-08-11	9.7700	9.8900	9.7700	9.8900	0.000%	409	+1.466%
2021-08-10	9.8700	9.8900	9.8700	9.8900	+0.610%	602	+1.466%
2021-08-09	9.8100	9.9500	9.8100	9.8300	+0.204%	54,592	+2.085%
2021-08-06	9.8491	9.8500	9.8000	9.8100	+0.512%	1,921	+2.294%
2021-08-05	9.8300	9.8900	9.7300	9.7600	-0.964%	27,393	+2.818%
2021-08-04	9.8550	9.8550	9.8550	9.8550	-0.455%	752	+1.826%
2021-08-03	9.8999	9.9000	9.8000	9.9000	+0.712%	2,949	+1.364%
2021-08-02	9.9900	9.9900	9.7600	9.8300	-1.945%	7,863	+2.085%
2021-07-30	10.0350	10.0350	10.0000	10.0250	+0.250%	65,316	+0.100%
2021-07-29	10.1500	10.1500	9.9700	10.0000	-2.439%	16,464	+0.350%
2021-07-28	10.3100	10.3100	10.2500	10.2500	-0.966%	2,350	-2.098%
2021-07-27	10.3270	10.7000	10.3245	10.3500	+0.877%	2,987	-3.043%
2021-07-26	10.8700	10.8700	10.2600	10.2600	+1.786%	1,005	-2.193%
2021-07-23	10.4100	10.5450	9.9987	10.0800	-2.136%	16,304	-0.446%
2021-07-21	10.3000	10.3000	10.3000	10.3000	-0.675%	305	-2.573%
2021-07-20	10.3700	10.3700	10.3700	10.3700	-0.937%	162	-3.230%
2021-07-19	10.6000	10.6210	10.4681	10.4681	-2.622%	1,648	-4.137%
2021-07-14	10.9700	11.0000	10.7500	10.7500	+0.373%	2,248	-6.651%
2021-07-13	10.7000	10.7100	10.3500	10.7100	-0.093%	4,057	-6.303%
2021-07-12	11.0000	11.0000	10.3701	10.7200	-6.498%	3,407	-6.390%
2021-07-09	11.0000	11.4650	11.0000	11.4650	+11.267%	643	-12.473%
2021-07-06	10.6400	10.6400	10.3040	10.3040	-3.158%	463	-2.611%
2021-07-02	10.5330	10.7500	10.5200	10.6400	+1.916%	7,493	-5.686%
2021-07-01	10.3500	10.4400	10.3500	10.4400	-0.855%	3,073	-3.879%
2021-06-30	10.4500	10.5592	10.4400	10.5300	+1.056%	5,308	-4.701%
2021-06-29	10.3700	10.5750	10.3700	10.4200	-0.096%	45,675	-3.695%
2021-06-28	10.3851	10.4300	10.3851	10.4300	-1.604%	1,642	-3.787%
2021-06-25	10.6000	10.6000	10.6000	10.6000	+2.218%	1,474	-5.330%
2021-06-24	10.2100	10.4000	10.1800	10.3700	-0.288%	4,833	-3.230%
2021-06-23	10.3612	10.4000	10.3401	10.4000	+0.483%	529,104	-3.510%
2021-06-22	10.3500	10.3500	10.3500	10.3500	-0.481%	691	-3.043%
2021-06-21	10.2700	10.4000	10.2500	10.4000	0.000%	25,317	-3.510%
2021-06-18	10.4000	10.4200	10.3500	10.4000	+1.463%	27,496	-3.510%
2021-06-17	10.2500	10.3000	10.2500	10.2500	-0.340%	1,561	-2.098%
2021-06-16	10.3200	10.3200	10.2850	10.2850	+0.636%	25,580	-2.431%
2021-06-15	10.2400	10.2400	10.1255	10.2200	-1.304%	1,821	-1.810%
2021-06-14	10.3700	10.3700	10.3550	10.3550	+1.321%	624	-3.090%
2021-06-11	10.1000	10.5157	10.1000	10.2200	-2.667%	4,038	-1.810%
2021-06-10	10.5000	10.5000	10.5000	10.5000	0.000%	4,803	-4.429%
2021-06-09	10.5000	10.5000	10.4225	10.5000	+0.118%	9,842	-4.429%
2021-06-08	10.3059	10.4876	10.2600	10.4876	+1.329%	1,618	-4.316%
2021-06-07	10.3500	10.3500	10.1100	10.3500	0.000%	40,891	-3.043%
2021-06-04	10.3100	10.3500	10.3000	10.3500	+0.388%	2,441	-3.043%
2021-06-03	10.2300	10.3100	10.2200	10.3100	+0.194%	5,816	-2.667%
2021-06-02	10.1500	10.2900	10.1500	10.2900	+1.379%	1,680	-2.478%
2021-06-01	10.3500	10.3500	10.1500	10.1500	-0.976%	6,025	-1.133%
2021-05-28	10.3000	10.3000	10.2500	10.2500	-0.966%	740	-2.098%
2021-05-27	10.3500	10.3500	10.3500	10.3500	-0.481%	338	-3.043%
2021-05-26	10.3300	10.6900	10.3300	10.4000	-0.478%	3,295	-3.510%
2021-05-24	10.2800	10.4500	10.2800	10.4500	+0.288%	1,933	-3.971%
2021-05-21	10.3600	10.4200	10.3600	10.4200	-0.287%	1,304	-3.695%
2021-05-20	10.3100	10.4700	10.3100	10.4500	+0.966%	2,488	-3.971%
2021-05-19	10.6900	10.7003	10.3000	10.3500	-1.335%	4,076	-3.043%
2021-05-18	10.5713	10.5800	10.3365	10.4900	+0.865%	8,241	-4.337%
2021-05-17	10.4000	10.4200	10.4000	10.4000	+0.483%	2,943	-3.510%
2021-05-14	10.3100	10.5354	10.3100	10.3500	-1.146%	3,361	-3.043%
2021-05-13	10.2600	11.0900	10.2100	10.4700	+1.650%	5,493	-4.155%
2021-05-12	10.8800	10.8800	10.3000	10.3000	+0.282%	2,865	-2.573%
2021-05-11	11.3000	11.5500	10.2423	10.2710	+0.010%	5,356	-2.298%
2021-05-10	10.3000	10.3000	10.2600	10.2700	+0.097%	3,833	-2.288%
2021-05-07	10.2600	10.2600	10.2300	10.2600	+0.522%	7,594	-2.193%
2021-05-06	10.2000	10.2067	10.2000	10.2067	-0.032%	2,631	-1.682%
2021-05-05	10.2000	10.2950	10.2000	10.2100	-0.584%	11,423	-1.714%
2021-05-04	10.2700	10.2800	10.2000	10.2700	0.000%	2,923	-2.288%
2021-05-03	10.4800	10.4800	10.2700	10.2700	-0.256%	1,546	-2.288%
2021-04-30	10.2964	10.2964	10.2964	10.2964	-0.758%	249	-2.539%
2021-04-29	10.4780	10.4780	10.3450	10.3750	+0.242%	1,416	-3.277%
2021-04-28	10.3000	10.3500	10.3000	10.3500	+0.583%	736	-3.043%
2021-04-27	10.2900	10.2900	10.2900	10.2900	-1.153%	840	-2.478%
2021-04-23	10.2500	10.5000	10.2500	10.4100	-0.668%	2,172	-3.602%
2021-04-22	10.2649	10.4800	10.2100	10.4800	+1.061%	6,696	-4.246%
2021-04-21	10.3000	10.5200	10.2500	10.3700	+0.484%	10,597	-3.230%
2021-04-20	10.2800	10.3200	10.2800	10.3200	-0.290%	3,314	-2.762%
2021-04-19	10.3699	10.4600	10.3500	10.3500	+0.194%	7,325	-3.043%
2021-04-16	10.3300	10.3300	10.3300	10.3300	-0.193%	312	-2.856%
2021-04-15	10.3500	10.3700	10.3500	10.3500	-0.192%	3,719	-3.043%
2021-04-14	10.3205	10.3699	10.3100	10.3699	+0.484%	2,471	-3.230%
2021-04-13	10.2500	10.3700	10.2500	10.3200	+1.575%	8,642	-2.762%
2021-04-12	10.3900	10.4750	10.0400	10.1600	-1.359%	23,888	-1.230%
2021-04-09	10.4700	10.7675	10.2600	10.3000	-2.370%	20,604	-2.573%
2021-04-08	10.3900	10.5500	10.3000	10.5500	+1.345%	25,397	-4.882%
2021-04-07	10.5200	10.9000	10.3600	10.4100	-1.977%	11,053	-3.602%
2021-04-06	10.3394	10.6200	10.3200	10.6200	+2.609%	397	-5.508%
2021-04-05	10.3100	10.5100	10.3100	10.3500	+0.388%	2,640	-3.043%
2021-04-01	10.4400	10.9400	10.2900	10.3100	-2.460%	20,995	-2.667%
2021-03-31	10.2600	10.5700	10.2500	10.5700	+2.721%	9,309	-5.061%
2021-03-30	10.3001	10.4000	10.2600	10.2900	-2.278%	20,296	-2.478%
2021-03-29	10.3600	11.3000	10.3600	10.5299	+1.935%	28,117	-4.700%
2021-03-26	10.6400	11.3000	10.3000	10.3300	-2.455%	45,628	-2.856%
2021-03-25	10.2600	10.6400	10.1800	10.5900	+2.517%	15,964	-5.241%
2021-03-24	10.4700	10.5200	10.3300	10.3300	-1.148%	29,597	-2.856%
2021-03-23	10.9100	10.9100	10.3000	10.4500	-6.696%	306,538	-3.971%
2021-03-22	10.7000	11.4000	10.6000	11.2000	+4.283%	26,762	-10.402%
2021-03-19	11.0000	11.0400	10.7400	10.7400	-2.629%	9,916	-6.564%
2021-03-18	10.6400	11.1000	10.6400	11.0300	+3.084%	13,513	-9.021%
2021-03-17	11.0000	11.0800	10.6600	10.7000	-2.816%	14,424	-6.215%
2021-03-16	11.2200	11.4200	11.0000	11.0100	-1.344%	1,921	-8.856%
2021-03-15	11.5300	11.5575	11.0500	11.1600	-3.959%	163,464	-10.081%
2021-03-12	11.1000	11.9100	11.0001	11.6200	+7.097%	14,110	-13.640%
2021-03-11	10.7750	11.1000	10.7750	10.8500	-2.076%	122,098	-7.512%
2021-03-10	11.0899	11.0899	10.8900	11.0800	+0.636%	5,649	-9.431%
2021-03-09	10.9808	11.0300	10.8609	11.0100	+1.381%	21,679	-8.856%
2021-03-08	10.8300	11.1400	10.6800	10.8600	+0.649%	14,921	-7.597%
2021-03-05	10.8400	10.9500	10.5038	10.7900	+0.747%	11,296	-6.997%
2021-03-04	11.6500	11.7500	10.4200	10.7100	-9.237%	304,098	-6.303%
2021-03-03	12.1700	12.1700	11.7000	11.8000	-2.881%	61,527	-14.958%
2021-03-02	12.2000	12.2099	12.0750	12.1500	-0.082%	90,498	-17.407%
2021-03-01	12.1900	12.6000	12.0500	12.1600	+1.672%	87,660	-17.475%
2021-02-26	12.2500	12.4550	11.9600	11.9600	-2.367%	19,465	-16.095%
2021-02-25	13.3900	13.4000	12.2000	12.2500	-8.033%	35,766	-18.082%
2021-02-24	13.0700	13.3200	13.0000	13.3200	+5.130%	59,888	-24.662%
2021-02-23	13.1400	13.1400	12.0200	12.6700	-4.449%	54,768	-20.797%
2021-02-22	13.2200	13.5100	12.6400	13.2600	-0.674%	36,840	-24.321%
2021-02-19	13.1900	14.0000	12.9400	13.3500	+3.408%	29,360	-24.831%
2021-02-18	13.0300	13.4900	12.1700	12.9100	+5.560%	89,145	-22.270%
2021-02-17	12.2500	12.3700	12.1700	12.2300	+0.493%	156,884	-17.948%
2021-02-16	12.1300	12.7600	11.8150	12.1700	+0.371%	57,615	-17.543%
2021-02-12	12.1300	12.2308	11.9000	12.1250	+0.622%	123,792	-17.237%
2021-02-11	11.8700	12.4458	11.0800	12.0500	+1.431%	25,283	-16.722%
2021-02-10	11.7200	11.9770	11.1496	11.8800	+5.413%	47,813	-15.530%
2021-02-09	11.3500	11.9899	11.2605	11.2700	+0.178%	36,931	-10.958%

.dark-mode .p2ZmjT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2ZmjT{ color: #333333; background-color: white; border: 2px solid #333333; }BLSABCLS Acquisition Corp. Class Astock NASDAQ

BLSA
BCLS Acquisition Corp. Class A
stock NASDAQ