Dark

BMAQU
Blockchain Moon Acquisition Corp. Units
stock NASDAQ

Inactive

Apr 24, 2023

10.43USD-2.066%(-0.22)5,480

Pre-market

0.00USD-100.000%(-10.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-24	10.5900	10.5900	10.4300	10.4300	-2.066%	5,480	0.000%
2023-04-18	10.6400	10.6500	10.6400	10.6500	+0.567%	450	-2.066%
2023-04-12	10.5900	10.5900	10.5900	10.5900	0.000%	340	-1.511%
2023-04-10	10.5900	10.5900	10.5900	10.5900	0.000%	155	-1.511%
2023-03-31	10.5900	10.5900	10.5900	10.5900	0.000%	101	-1.511%
2023-03-30	10.5901	10.5901	10.5900	10.5900	+1.631%	400	-1.511%
2023-03-15	10.4200	10.4200	10.4200	10.4200	0.000%	105	+0.096%
2023-03-13	10.4200	10.4200	10.4200	10.4200	0.000%	377	+0.096%
2023-03-10	10.4200	10.4200	10.4200	10.4200	-1.139%	1,000	+0.096%
2023-02-17	10.5201	10.5400	10.5201	10.5400	+0.009%	1,000	-1.044%
2023-02-15	10.5400	10.5400	10.5200	10.5390	-0.009%	1,488	-1.034%
2023-02-14	10.5400	10.5400	10.5300	10.5400	+0.910%	662	-1.044%
2023-02-03	10.4450	10.4450	10.4450	10.4450	+1.309%	290	-0.144%
2023-01-31	10.3100	10.3100	10.3100	10.3100	+0.048%	100	+1.164%
2023-01-11	10.3051	10.3051	10.3051	10.3051	+0.538%	200	+1.212%
2023-01-06	10.2900	10.2900	10.2500	10.2500	-0.485%	491	+1.756%
2023-01-05	10.2900	10.3000	10.2900	10.3000	+0.097%	1,798	+1.262%
2023-01-04	10.2800	10.2900	10.2800	10.2900	+1.130%	1,212	+1.361%
2022-12-16	10.1750	10.1750	10.1750	10.1750	-0.440%	102	+2.506%
2022-12-13	10.1000	10.2200	10.1000	10.2200	-0.777%	1,104	+2.055%
2022-11-29	10.3000	10.3000	10.3000	10.3000	+1.278%	100	+1.262%
2022-11-28	10.2200	10.2200	10.1700	10.1700	-0.489%	201	+2.557%
2022-11-15	10.2200	10.2200	10.2200	10.2200	+0.393%	238	+2.055%
2022-11-14	10.1800	10.1800	10.1800	10.1800	-1.547%	200	+2.456%
2022-11-10	10.2000	10.3400	10.2000	10.3400	+1.572%	999	+0.870%
2022-10-31	10.2000	10.9100	10.1500	10.1800	-0.683%	4,452	+2.456%
2022-10-18	10.2500	10.2500	10.2500	10.2500	+0.098%	100	+1.756%
2022-10-17	10.2500	10.2500	10.2300	10.2400	+1.487%	3,852	+1.855%
2022-10-10	10.0900	10.0900	10.0900	10.0900	+0.900%	16,800	+3.370%
2022-09-29	10.0000	10.0000	10.0000	10.0000	-0.001%	125	+4.300%
2022-09-27	10.0001	10.0001	10.0001	10.0001	-0.397%	167	+4.299%
2022-09-26	10.0400	10.0400	10.0400	10.0400	0.000%	408	+3.884%
2022-09-20	10.0500	10.0500	10.0400	10.0400	0.000%	76,554	+3.884%
2022-09-19	10.0500	10.0500	10.0400	10.0400	+0.501%	828	+3.884%
2022-09-06	9.9900	9.9900	9.9900	9.9900	-0.200%	100	+4.404%
2022-08-30	10.0300	10.0300	10.0100	10.0100	-0.891%	300	+4.196%
2022-08-17	10.0800	10.1000	10.0800	10.1000	0.000%	500	+3.267%
2022-08-12	10.0800	10.1100	10.0800	10.1000	+1.101%	4,024	+3.267%
2022-08-09	10.0200	10.0200	9.9900	9.9900	0.000%	401	+4.404%
2022-08-01	9.9900	9.9900	9.9900	9.9900	-0.001%	100	+4.404%
2022-07-29	9.9901	9.9901	9.9901	9.9901	+0.001%	500	+4.403%
2022-07-25	9.9900	9.9900	9.9900	9.9900	-0.499%	250,000	+4.404%
2022-07-13	10.0500	10.0500	10.0400	10.0401	+0.602%	11,537	+3.883%
2022-07-07	9.9800	9.9800	9.9800	9.9800	-0.399%	1,000	+4.509%
2022-07-06	9.9800	10.0200	9.9800	10.0200	+0.200%	817	+4.092%
2022-07-05	9.9900	10.0800	9.9900	10.0000	-1.342%	6,698	+4.300%
2022-07-01	10.1000	10.1800	10.1000	10.1360	+1.972%	2,561	+2.901%
2022-06-30	9.9400	9.9400	9.9400	9.9400	-3.024%	101	+4.930%
2022-06-28	9.0700	10.2500	9.0700	10.2500	+1.085%	1,536	+1.756%
2022-06-27	10.1650	10.1650	10.0800	10.1400	+0.996%	2,690	+2.860%
2022-06-24	10.0400	10.0400	10.0400	10.0400	+0.100%	200	+3.884%
2022-06-23	10.0300	10.0300	10.0300	10.0300	+0.400%	101	+3.988%
2022-06-22	9.9800	10.0200	9.9700	9.9900	+0.201%	21,308	+4.404%
2022-06-15	10.0400	10.0400	9.9700	9.9700	0.000%	356	+4.614%
2022-06-14	9.9600	9.9700	9.9600	9.9700	-0.895%	1,352	+4.614%
2022-06-08	10.1050	10.1050	10.0600	10.0600	-0.149%	351	+3.678%
2022-06-07	10.1000	10.1000	10.0600	10.0750	+0.149%	1,745	+3.524%
2022-05-26	10.0600	10.0600	10.0600	10.0600	-0.396%	398	+3.678%
2022-05-18	10.1000	10.1000	10.1000	10.1000	+1.202%	100	+3.267%
2022-05-17	9.9800	9.9800	9.9800	9.9800	-0.992%	100	+4.509%
2022-05-13	10.0800	10.0800	10.0800	10.0800	-0.297%	1,018	+3.472%
2022-05-12	9.9600	10.1100	9.9600	10.1100	+1.100%	418	+3.165%
2022-05-11	10.0900	10.0900	10.0000	10.0000	-0.624%	500	+4.300%
2022-05-10	9.9800	10.1000	9.9800	10.0628	+1.032%	42,850	+3.649%
2022-05-09	10.1200	10.1200	9.9600	9.9600	-3.113%	375	+4.719%
2022-04-20	10.2700	10.2800	10.2600	10.2800	+0.784%	2,040	+1.459%
2022-04-19	10.2000	10.2000	10.2000	10.2000	+0.098%	100	+2.255%
2022-04-18	10.1100	10.1900	10.1100	10.1900	-1.069%	448	+2.355%
2022-04-13	10.2900	10.3100	10.2900	10.3001	+0.099%	11,307	+1.261%
2022-04-12	10.2900	10.2900	10.1250	10.2899	-0.001%	2,788	+1.362%
2022-04-11	10.2900	10.2900	10.2900	10.2900	-0.001%	224	+1.361%
2022-04-08	10.2800	10.2901	10.2800	10.2901	+0.440%	401	+1.360%
2022-04-07	10.2450	10.2450	10.2300	10.2450	-0.047%	10,087	+1.806%
2022-04-06	10.2499	10.2499	10.2498	10.2498	-0.002%	2,614	+1.758%
2022-04-04	10.2000	10.2500	10.2000	10.2500	+1.485%	10,369	+1.756%
2022-04-01	10.1000	10.1000	10.1000	10.1000	-2.037%	4,523	+3.267%
2022-03-31	10.3100	10.3100	10.3100	10.3100	-0.194%	7,117	+1.164%
2022-03-24	10.2000	10.3300	10.1450	10.3300	+1.373%	2,558	+0.968%
2022-03-23	10.1900	10.2000	10.1900	10.1901	-0.097%	4,263	+2.354%
2022-03-22	10.1899	10.2000	10.1899	10.2000	+0.196%	2,948	+2.255%
2022-03-21	10.1801	10.1801	10.1800	10.1800	+0.098%	1,066	+2.456%
2022-03-18	10.0000	10.1700	10.0000	10.1700	-1.262%	23,458	+2.557%
2022-03-15	10.3000	10.3000	10.3000	10.3000	+0.881%	1,453	+1.262%
2022-03-09	10.2000	10.2100	10.2000	10.2100	0.000%	29,249	+2.155%
2022-03-08	10.2100	10.2100	10.2100	10.2100	+0.295%	109	+2.155%
2022-03-03	10.1800	10.1800	10.1800	10.1800	+0.197%	1,049	+2.456%
2022-03-02	10.1600	10.1600	10.1600	10.1600	-0.587%	1,251	+2.657%
2022-03-01	10.2200	10.2200	10.2200	10.2200	+0.196%	6,655	+2.055%
2022-02-28	10.2000	10.2000	10.1800	10.2000	-0.049%	11,543	+2.255%
2022-02-25	10.0274	10.2050	9.9000	10.2050	+0.049%	8,859	+2.205%
2022-02-24	10.0101	10.2800	10.0101	10.2000	-0.778%	1,302	+2.255%
2022-02-23	10.2800	10.2800	10.2800	10.2800	+0.097%	164	+1.459%
2022-02-17	10.2700	10.2700	10.2700	10.2700	0.000%	101	+1.558%
2022-02-16	10.2500	10.2700	10.2500	10.2700	+0.983%	899	+1.558%
2022-02-14	10.1800	10.1800	10.1700	10.1700	-0.098%	975	+2.557%
2022-02-11	10.1800	10.2000	10.1800	10.1800	-0.391%	793	+2.456%
2022-02-09	10.2500	10.2500	10.2200	10.2200	+0.424%	903	+2.055%
2022-02-08	10.1769	10.1769	10.1769	10.1769	-1.002%	101	+2.487%
2022-02-03	10.2800	10.2800	10.2799	10.2799	+0.161%	601	+1.460%
2022-02-02	10.3713	10.5490	10.2500	10.2634	+1.117%	2,341	+1.623%
2022-02-01	10.1500	10.1500	10.1500	10.1500	-0.016%	550	+2.759%
2022-01-26	10.1516	10.1516	10.1516	10.1516	-1.665%	125	+2.742%
2022-01-25	10.2300	10.3235	10.1601	10.3235	+1.211%	10,895	+1.032%
2022-01-24	10.2700	10.2700	10.0200	10.2000	-2.392%	3,184	+2.255%
2022-01-21	10.4200	10.4500	10.4200	10.4500	+0.481%	3,564	-0.191%
2022-01-20	10.4000	10.4000	10.4000	10.4000	+0.056%	4,190	+0.288%
2022-01-19	10.3942	10.3942	10.3942	10.3942	+0.233%	1,007	+0.344%
2022-01-18	10.3700	10.3700	10.3700	10.3700	-5.727%	151	+0.579%
2022-01-13	11.0000	11.0000	11.0000	11.0000	+4.762%	309	-5.182%
2022-01-11	10.4500	10.5200	10.4500	10.5000	0.000%	5,711	-0.667%
2022-01-10	10.4100	10.5000	10.4100	10.5000	+0.863%	627	-0.667%
2022-01-07	10.4100	10.4102	10.4100	10.4102	-0.571%	634	+0.190%
2022-01-06	10.4100	10.5000	10.4100	10.4700	-0.193%	1,655	-0.382%
2022-01-05	10.4800	10.4902	10.4800	10.4902	-0.093%	201	-0.574%
2022-01-04	10.5500	10.5500	10.4800	10.5000	-0.238%	506	-0.667%
2021-12-31	10.5080	10.5250	10.5000	10.5250	-0.047%	1,572	-0.903%
2021-12-30	10.4700	10.5300	10.4700	10.5300	+0.525%	3,654	-0.950%
2021-12-29	10.5400	10.5400	10.4750	10.4750	-0.095%	2,883	-0.430%
2021-12-28	10.5100	10.5200	10.4599	10.4850	-0.427%	2,463	-0.525%
2021-12-27	10.4100	10.5300	10.4100	10.5300	0.000%	1,087	-0.950%
2021-12-23	10.5300	10.5300	10.5300	10.5300	+1.153%	597	-0.950%
2021-12-22	10.4100	10.4100	10.4100	10.4100	-0.763%	862	+0.192%
2021-12-20	10.5000	10.5000	10.4600	10.4900	-0.095%	3,856	-0.572%
2021-12-17	10.5500	10.5500	10.4800	10.5000	-0.285%	8,386	-0.667%
2021-12-16	10.4620	10.5400	10.4620	10.5300	0.000%	2,449	-0.950%
2021-12-14	10.4900	10.5500	10.4900	10.5300	0.000%	1,542	-0.950%
2021-12-13	10.2000	10.5600	10.2000	10.5300	-2.047%	20,858	-0.950%
2021-12-10	10.2100	11.0000	10.2100	10.7500	+1.224%	1,344	-2.977%
2021-12-09	10.2300	10.6200	10.2300	10.6200	+1.627%	49,461	-1.789%
2021-12-08	10.4600	10.4600	10.4500	10.4500	-0.239%	276	-0.191%
2021-12-07	10.9700	10.9700	10.4750	10.4750	-1.179%	4,678	-0.430%
2021-12-06	10.6500	10.6500	10.6000	10.6000	-0.188%	6,214	-1.604%
2021-12-03	10.6000	10.6200	10.6000	10.6200	0.000%	2,096	-1.789%
2021-12-02	11.0600	11.0600	10.6200	10.6200	+0.568%	1,334	-1.789%
2021-12-01	10.5600	10.5600	10.5600	10.5600	-0.377%	998	-1.231%
2021-11-30	10.6100	10.6100	10.5500	10.6000	0.000%	4,896	-1.604%
2021-11-29	10.7000	10.7000	10.6000	10.6000	+0.284%	4,842	-1.604%
2021-11-26	10.6600	10.6700	10.5700	10.5700	-1.030%	5,397	-1.325%
2021-11-24	10.6800	10.6900	10.6800	10.6800	-0.280%	1,480	-2.341%
2021-11-23	10.7200	10.7204	10.7100	10.7100	-0.093%	8,502	-2.614%
2021-11-22	10.7400	10.7517	10.7100	10.7200	+0.187%	16,493	-2.705%
2021-11-19	10.7500	10.7500	10.6500	10.7000	-0.465%	13,147	-2.523%
2021-11-18	11.0800	11.0900	10.6800	10.7500	+0.655%	16,821	-2.977%
2021-11-17	10.8600	10.8600	10.6800	10.6800	-2.909%	1,101	-2.341%
2021-11-16	10.6500	11.0000	10.6500	11.0000	+2.136%	1,560	-5.182%
2021-11-15	10.6300	10.9900	10.6300	10.7700	+1.032%	770	-3.157%
2021-11-12	10.6640	10.7000	10.6600	10.6600	-0.187%	1,684	-2.158%
2021-11-11	10.6800	10.7896	10.6500	10.6800	0.000%	449,997	-2.341%
2021-11-10	10.6200	10.7000	10.6100	10.6800	+0.470%	127,949	-2.341%
2021-11-09	10.5900	10.7900	10.5827	10.6300	+0.473%	2,410	-1.881%
2021-11-08	10.8500	11.3300	10.5000	10.5800	+0.666%	479,679	-1.418%
2021-11-05	10.4000	11.2000	10.4000	10.5100	+1.448%	111,130	-0.761%
2021-11-04	10.2300	11.2972	10.2300	10.3600	+1.370%	827,977	+0.676%
2021-11-03	10.2500	10.2500	10.1800	10.2200	-0.098%	239,216	+2.055%
2021-11-02	10.2100	10.2478	10.1900	10.2300	+0.297%	263,496	+1.955%
2021-11-01	10.1700	10.1997	10.1500	10.1997	+0.293%	93,112	+2.258%
2021-10-29	10.2094	10.2100	10.1500	10.1699	-0.001%	249,159	+2.558%
2021-10-28	10.2000	10.2000	10.1600	10.1700	-0.147%	20,744	+2.557%
2021-10-27	10.2000	10.2000	10.1500	10.1850	-0.245%	41,523	+2.405%
2021-10-26	10.1500	10.2300	10.1500	10.2100	+0.098%	79,869	+2.155%
2021-10-25	10.2000	10.2000	10.1815	10.2000	+0.196%	3,835	+2.255%
2021-10-22	10.1600	10.1800	10.1550	10.1800	+0.296%	61,436	+2.456%
2021-10-21	10.1700	10.2544	10.1400	10.1500	+0.191%	132,037	+2.759%
2021-10-20	10.1900	10.1900	10.1000	10.1307	+0.007%	109,973	+2.954%
2021-10-19	10.1000	10.1300	10.0900	10.1300	0.000%	3,056,242	+2.962%

.dark-mode .XWhCf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWhCf9{ color: #333333; background-color: white; border: 2px solid #333333; }BMAQUBlockchain Moon Acquisition Corp. Unitsstock NASDAQ

BMAQU
Blockchain Moon Acquisition Corp. Units
stock NASDAQ