Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BRIVU
B. Riley Principal 250 Merger Corp. Units
stock NASDAQ

Inactive
Apr 25, 2023
10.16USD0.000%(0.00)104
Pre-market
0.00USD-100.000%(-10.16)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-04-25		10.160010.160010.160010.16000.000%1040.000%
2023-04-24		10.160010.188510.160010.16000.000%4,5500.000%
2023-04-14		10.160010.160010.160010.16000.000%3020.000%
2023-04-11		10.200010.200010.160010.1600-0.098%2,5000.000%
2023-04-05		10.170010.170010.170010.1700-0.294%2,600-0.098%
2023-04-04		10.170010.648010.160010.2000+0.295%4,700-0.392%
2023-04-03		10.180010.190010.160010.17000.000%44,704-0.098%
2023-03-31		10.170010.170010.170010.1700+0.098%101-0.098%
2023-03-29		10.160010.160010.160010.16000.000%1000.000%
2023-03-28		10.160010.160010.160010.16000.000%1000.000%
2023-03-24		10.160010.160010.160010.16000.000%1550.000%
2023-03-23		10.160010.160010.160010.16000.000%1000.000%
2023-03-15		10.140010.160010.140010.1600+0.296%3,2010.000%
2023-03-10		10.100010.130010.100010.13000.000%3,000+0.296%
2023-03-06		10.120010.210010.120010.1300-0.295%900+0.296%
2023-03-03		10.160010.160010.160010.1600+0.394%1,2140.000%
2023-03-02		10.120110.200010.120110.1201-0.295%1,349+0.394%
2023-02-24		10.130010.150010.110010.1500+0.197%6,654+0.099%
2023-02-22		10.130010.130010.130010.1300+0.198%200+0.296%
2023-02-17		10.120010.120010.110010.1100+0.099%301+0.495%
2023-02-16		10.100010.100010.100010.1000+0.298%200+0.594%
2023-02-09		10.070010.070010.070010.0700+0.099%100+0.894%
2023-02-08		10.060010.060010.060010.0600+0.100%575+0.994%
2023-02-07		10.050010.050010.050010.05000.000%500+1.095%
2023-02-03		10.050010.050010.050010.0500+0.099%500+1.095%
2023-02-02		10.040010.040110.040010.0401+0.001%400+1.194%
2023-01-31		10.040010.040010.040010.0400-0.100%400+1.195%
2023-01-30		10.050010.050010.050010.0500+0.099%102+1.095%
2023-01-26		10.040010.040110.040010.0401+0.001%264+1.194%
2023-01-25		10.020010.520010.020010.0400+0.200%14,827+1.195%
2023-01-19		10.020010.020010.020010.0200-0.001%101+1.397%
2023-01-18		10.020010.020110.020010.0201+0.251%200+1.396%
2023-01-13		9.99509.99509.99509.9950-0.250%200+1.651%
2023-01-12		10.020010.020010.020010.0200+0.502%200+1.397%
2023-01-06		9.980010.39079.97009.97000.000%3,140+1.906%
2023-01-04		9.97009.97009.97009.97000.000%200+1.906%
2022-12-30		9.96009.99009.96009.9700+0.100%900+1.906%
2022-12-28		10.136210.43009.96009.9600+0.302%600+2.008%
2022-12-22		9.910010.38509.86009.9300+0.710%1,400+2.316%
2022-12-21		9.95009.96009.86009.8600-0.101%1,090+3.043%
2022-12-19		9.87009.87009.87009.8700+0.101%100+2.938%
2022-12-16		9.86009.86009.86009.86000.000%100+3.043%
2022-12-15		9.86009.86009.86009.8600-0.303%100+3.043%
2022-12-14		9.89009.89009.89009.8900+0.203%100+2.730%
2022-12-06		9.90009.90009.87009.8700-0.202%2,801+2.938%
2022-12-05		9.89009.89009.89009.89000.000%100+2.730%
2022-12-02		9.89009.89009.89009.89000.000%100+2.730%
2022-12-01		9.89009.89009.89009.8900+0.101%100+2.730%
2022-11-30		9.88009.88009.88009.8800+0.203%100+2.834%
2022-11-18		9.86009.86009.85009.8600-0.101%1,701+3.043%
2022-11-17		9.87009.87009.87009.8700+0.203%100+2.938%
2022-11-10		9.85009.85009.85009.8500-0.505%4,300+3.147%
2022-11-09		9.90009.90009.90009.9000+0.202%603+2.626%
2022-11-08		9.91009.91009.88009.8800+0.305%2,765+2.834%
2022-11-07		9.85009.85009.85009.8500-1.104%100+3.147%
2022-10-28		9.960010.01009.96009.9600+0.101%31,702+2.008%
2022-10-27		9.94009.95009.92009.9500+0.811%19,117+2.111%
2022-10-19		9.87009.87009.87009.8700+0.203%393+2.938%
2022-10-18		9.85009.85009.85009.8500-1.549%117+3.147%
2022-10-10		9.860010.00509.850110.0050+1.214%475+1.549%
2022-10-06		9.88509.88509.88509.8850+0.355%112+2.782%
2022-10-05		9.87009.93049.85009.85000.000%1,500+3.147%
2022-10-03		9.85009.85009.85009.8500+0.408%4,392+3.147%
2022-09-30		9.81009.81009.81009.8100-0.406%100+3.568%
2022-09-22		9.85009.85009.85009.85000.000%2,115+3.147%
2022-09-20		9.84009.85009.84009.8500+0.305%303+3.147%
2022-09-16		9.82009.82009.82009.8200+0.204%404+3.462%
2022-09-15		9.82009.82009.80009.8000-0.204%800+3.673%
2022-09-01		9.83009.86469.82009.8200-0.102%11,947+3.462%
2022-08-26		9.82009.84009.82009.8300+0.102%1,619+3.357%
2022-08-25		9.82009.82009.82009.82000.000%254+3.462%
2022-08-24		9.82009.82009.82009.8200-0.305%100+3.462%
2022-08-19		9.85009.85509.81009.8500+0.305%11,200+3.147%
2022-08-09		9.82009.82009.82009.8200-0.305%100+3.462%
2022-08-04		9.85009.85009.85009.8500+0.305%300+3.147%
2022-08-01		9.82009.82009.82009.8200+0.102%100+3.462%
2022-07-29		9.83009.83009.81009.81000.000%32,945+3.568%
2022-07-28		9.81009.81009.81009.8100+0.102%1,000+3.568%
2022-07-15		9.82509.82509.80009.8000-0.305%1,000+3.673%
2022-07-14		9.83009.83009.83009.8300+0.102%100+3.357%
2022-07-12		9.82009.82009.82009.8200+0.512%800+3.462%
2022-07-07		9.77009.77009.77009.77000.000%300+3.992%
2022-07-05		9.77009.77009.77009.7700-0.566%1,750+3.992%
2022-06-28		9.82569.82569.82569.8256+0.348%1,002+3.403%
2022-06-24		9.76009.79159.76009.7915-0.290%1,500+3.763%
2022-06-16		9.78009.82009.78009.8200+0.306%2,000+3.462%
2022-06-14		9.79509.79509.79009.7900-0.102%5,000+3.779%
2022-06-13		9.79009.80009.79009.8000+0.095%7,010+3.673%
2022-06-10		9.78009.79129.78009.7907+0.315%33,850+3.772%
2022-06-06		9.77009.77009.76009.7600-0.306%2,000+4.098%
2022-05-27		9.79009.79009.79009.7900+0.102%200+3.779%
2022-05-26		9.76749.78009.76009.7800+0.102%982+3.885%
2022-05-25		9.77009.80009.77009.7700-0.037%17,723+3.992%
2022-05-24		9.78009.78009.77369.7736-0.065%550+3.954%
2022-05-18		9.78009.78009.78009.78000.000%12,965+3.885%
2022-05-17		9.78009.78009.77009.7800-0.042%10,710+3.885%
2022-05-16		9.80009.80009.78009.7841+0.042%2,449+3.842%
2022-05-12		9.79009.80409.78009.78000.000%6,001+3.885%
2022-05-11		9.81009.83509.78009.7800-0.660%7,555+3.885%
2022-05-10		9.84509.84509.84509.8450-0.304%100+3.200%
2022-05-09		9.89449.90009.87509.8750+0.051%7,695+2.886%
2022-05-06		9.90009.90009.87009.8700+0.305%600+2.938%
2022-05-04		9.84009.84009.84009.8400-0.606%100+3.252%
2022-05-03		9.90009.90009.90009.9000-0.050%3,183+2.626%
2022-05-02		9.92009.93009.90009.9050-0.050%14,990+2.574%
2022-04-29		10.010010.48509.89009.9100-1.589%56,926+2.523%
2022-04-28		10.060010.07009.995010.0700+1.104%2,300+0.894%
2022-04-27		9.970010.00009.96009.9600+0.101%21,200+2.008%
2022-04-26		10.430010.43009.95009.9500-0.100%7,312+2.111%
2022-04-25		10.080010.23509.95509.9600-1.386%3,512+2.008%
2022-04-22		10.100010.100010.100010.1000-0.296%1,100+0.594%
2022-04-21		10.000010.130010.000010.1300+1.294%5,312+0.296%
2022-04-20		10.000610.000610.000610.0006+0.509%2,000+1.594%
2022-04-14		9.95009.95009.95009.9500+0.201%23,300+2.111%
2022-04-13		9.93009.93669.93009.9300-0.201%1,900+2.316%
2022-04-12		9.93009.95009.89949.9500+0.302%300+2.111%
2022-04-11		9.92009.92009.92009.9200-0.462%100+2.419%
2022-04-05		9.96609.96609.96609.9660+0.667%1,000+1.947%
2022-04-04		9.88009.90009.88009.9000+0.304%3,000+2.626%
2022-04-01		9.88009.89009.86009.8700+0.305%4,800+2.938%
2022-03-16		9.91799.91799.82009.8400-1.796%1,500+3.252%
2022-03-10		10.020010.020010.020010.0200+0.704%100+1.397%
2022-03-04		9.95009.95009.95009.9500+0.201%9,900+2.111%
2022-03-03		9.93009.93009.93009.9300-0.714%100+2.316%
2022-03-01		9.840010.00149.840010.0014+1.847%1,668+1.586%
2022-02-24		9.82009.82009.82009.8200-0.808%1,000+3.462%
2022-02-10		9.88009.97009.88009.9000+0.112%24,510+2.626%
2022-02-09		9.88009.89009.88009.8889+0.090%1,243+2.741%
2022-02-02		9.85009.89009.83009.8800+0.305%34,750+2.834%
2022-01-31		9.85009.85009.85009.8500-0.505%500+3.147%
2022-01-27		9.85009.90009.82009.9000+0.508%4,400+2.626%
2022-01-25		9.94009.94009.85009.8500-0.905%5,159+3.147%
2022-01-24		9.94009.94009.94009.94000.000%18,878+2.213%
2022-01-21		9.94009.98009.94009.9400-4.209%2,188+2.213%
2022-01-07		10.376810.376810.376810.3768+4.289%1,001-2.089%
2022-01-05		9.95009.95009.95009.9500-0.400%490+2.111%
2022-01-04		9.950010.02009.95009.9900+1.011%4,639+1.702%
2021-12-31		9.95009.95009.89009.8900-0.902%1,010+2.730%
2021-12-30		9.980110.00009.95009.9800-0.200%20,357+1.804%
2021-12-28		10.000010.000010.000010.00000.000%110+1.600%
2021-12-27		10.000010.000010.000010.0000-0.100%201+1.600%
2021-12-23		10.010010.010010.010010.0100+0.100%220+1.499%
2021-12-22		10.010010.020010.000010.0000-0.200%10,952+1.600%
2021-12-14		10.010010.020010.010010.0200+0.100%507+1.397%
2021-12-13		10.030010.040010.010010.01000.000%2,027+1.499%
2021-12-10		10.010010.040010.010010.0100-0.299%1,033+1.499%
2021-12-09		10.040010.040010.040010.0400+0.100%500+1.195%
2021-12-07		10.030010.040010.030010.0300-2.242%1,019+1.296%
2021-12-06		10.070010.315010.040010.2600+1.584%53,135-0.975%
2021-12-03		10.110010.110010.090010.1000-1.942%5,132+0.594%
2021-12-01		10.400010.400010.200010.3000+2.897%2,028-1.359%
2021-11-24		10.010010.010010.010010.0100-0.793%503+1.499%
2021-11-23		10.250010.250010.080010.0900-0.296%14,358+0.694%
2021-11-19		10.130010.130010.120010.1200-0.099%3,355+0.395%
2021-11-18		10.100010.130010.100010.1300-0.521%31,564+0.296%
2021-11-17		10.214610.214610.135010.1831+1.628%400-0.227%
2021-11-16		10.020010.020010.020010.0200-1.895%512+1.397%
2021-11-12		10.100010.213510.050010.2135+0.724%2,700-0.524%
2021-11-11		10.240010.760010.140110.1401-1.361%1,800+0.196%
2021-11-10		10.195010.280010.195010.2800+0.784%13,977-1.167%
2021-11-09		10.459610.810010.190010.2000-0.098%11,789-0.392%
2021-11-08		10.230010.250010.210010.2100-0.710%3,240-0.490%
2021-11-05		10.300010.300010.275910.2830-0.165%1,527-1.196%
2021-11-04		10.350010.350010.300010.3000-0.001%3,021-1.359%
2021-11-03		10.350010.641510.275010.3001+1.180%17,563-1.360%
2021-11-02		10.150010.635010.150010.1800-0.876%44,453-0.196%
2021-11-01		10.150010.270010.150010.2700+1.482%34,532-1.071%
2021-10-29		10.120010.120010.120010.1200-0.296%1,004+0.395%
2021-10-27		10.100010.150010.100010.1500+0.296%49,219+0.099%
2021-10-26		10.000010.120010.000010.1200+1.099%39,134+0.395%
2021-10-25		9.950010.09009.950010.0100+0.907%228,665+1.499%
2021-10-22		9.92009.92009.92009.92000.000%150+2.419%
2021-10-21		9.92009.92009.91009.92000.000%4,661+2.419%
2021-10-20		9.92009.92009.92009.9200-0.101%600+2.419%
2021-10-19		9.91009.93009.87009.93000.000%146,749+2.316%
2021-10-15		9.95009.95009.92009.9300+0.252%6,941+2.316%
2021-10-14		9.90509.90509.90509.9050-0.352%1,002+2.574%
2021-10-13		9.94009.94009.94009.9400-0.101%227+2.213%
2021-10-12		9.94009.95009.94009.9500+0.201%331+2.111%
2021-10-07		9.89009.96009.89009.9300+0.608%19,196+2.316%
2021-10-06		9.90509.90509.85009.8700-0.504%6,301+2.938%
2021-10-04		9.91009.92009.91009.9200+0.202%301+2.419%
2021-10-01		9.90009.90009.90009.9000+0.202%100+2.626%
2021-09-29		9.83009.88009.82009.8800-0.504%1,500+2.834%
2021-09-27		9.93009.93009.93009.9300+0.252%1,000+2.316%
2021-09-24		9.90009.92269.89509.9050+0.456%1,811+2.574%
2021-09-22		9.82019.90409.82019.8600-0.110%1,634+3.043%
2021-09-21		9.88509.88509.86009.8709-0.595%664+2.929%
2021-09-17		9.93009.93009.93009.9300-0.301%1,200+2.316%
2021-09-16		9.96009.96009.96009.96000.000%252+2.008%
2021-09-15		9.90009.96009.90009.9600+0.606%22,779+2.008%
2021-09-14		9.91809.91809.90009.9000+0.758%1,105+2.626%
2021-09-13		9.82559.82559.82559.8255-0.513%548+3.404%
2021-09-10		9.86749.96009.86749.8762-0.038%2,402+2.874%
2021-09-09		9.90069.94209.88009.8800+0.407%2,202+2.834%
2021-09-08		9.96009.96009.83009.8400-0.304%2,600+3.252%
2021-09-07		9.96009.96009.87009.8700-0.152%3,632+2.938%
2021-09-03		9.88509.88509.88509.8850-0.197%500+2.782%
2021-09-02		9.90459.90459.90459.9045-0.457%1,009+2.580%
2021-09-01		9.90459.96009.90459.9500+0.459%3,360+2.111%
2021-08-31		9.90459.90459.90459.9045-0.009%1,000+2.580%
2021-08-27		9.90549.90549.90549.9054+0.008%515+2.570%
2021-08-26		9.90469.90469.90469.9046-0.574%1,000+2.579%
2021-08-16		9.96189.96189.96189.9618+0.523%150+1.990%
2021-08-11		9.95009.96009.91009.91000.000%5,700+2.523%
2021-08-10		9.97009.98009.91009.9100-0.511%4,283+2.523%
2021-08-06		9.96099.96099.96099.9609+0.311%150+1.999%
2021-08-04		9.93349.93619.91009.9300-0.201%69,574+2.316%
2021-08-03		9.92009.96009.92009.9500-0.100%29,912+2.111%
2021-07-30		9.94009.96009.94009.9600+0.302%2,993+2.008%
2021-07-29		9.91009.93009.91009.9300+0.101%64,843+2.316%
2021-07-28		9.94009.94009.92009.92000.000%108,639+2.419%
2021-07-27		9.93009.99009.90009.9200-0.800%56,499+2.419%
2021-07-22		9.989810.00009.989810.0000+0.050%5,420+1.600%
2021-07-21		9.950010.00009.95009.9950+0.351%20,451+1.651%
2021-07-20		9.94009.96009.94009.9600+0.101%81,362+2.008%
2021-07-19		9.93509.95009.93009.9500-0.201%11,354+2.111%
2021-07-16		9.97009.97009.97009.9700-0.100%600+1.906%
2021-07-15		9.91889.98009.91889.9800+0.215%22,538+1.804%
2021-07-13		9.96729.96729.95869.9586+0.490%850+2.022%
2021-07-12		9.91009.91009.91009.9100-0.801%101+2.523%
2021-07-09		9.980010.00009.97009.9900+0.100%137,473+1.702%
2021-07-08		9.97009.98009.95509.9800+0.461%27,276+1.804%
2021-07-07		9.97009.97009.93349.9342-0.159%124,866+2.273%
2021-07-06		9.96009.97009.91649.9500-0.117%40,894+2.111%
2021-07-02		9.96279.97009.93679.9617-0.083%6,587+1.991%
2021-07-01		9.96999.97009.95969.9700+0.251%46,988+1.906%
2021-06-30		9.93829.97009.92009.9450-0.151%34,034+2.162%
2021-06-29		9.94009.97009.94009.9600+0.050%5,864+2.008%
2021-06-28		9.97009.97009.95009.9550-0.150%7,461+2.059%
2021-06-25		9.96999.97009.96999.9700+0.100%10,601+1.906%
2021-06-24		9.96509.97009.96009.9600-0.001%1,364+2.008%
2021-06-23		9.96019.96019.96019.9601+0.001%2,275+2.007%
2021-06-22		9.95999.96009.95999.96000.000%1,200+2.008%
2021-06-21		9.97009.99009.95009.9600+0.001%112,824+2.008%
2021-06-18		9.95009.95999.94509.9599+0.402%6,920+2.009%
2021-06-17		9.92009.95009.92009.9200+0.101%1,751+2.419%
2021-06-16		9.93939.93939.91009.9100-0.151%16,710+2.523%
2021-06-15		9.92509.92509.92509.9250-0.395%121+2.368%
2021-06-11		9.93009.96449.93009.9644+0.539%2,656+1.963%
2021-06-10		9.92009.92009.90009.9110-0.292%1,086,775+2.512%
2021-06-09		9.94009.95009.92009.9400-0.401%62,060+2.213%
2021-06-08		9.96649.98009.93009.9800+0.477%127,150+1.804%
2021-06-07		9.93209.94009.93209.9326-0.175%1,400+2.289%
2021-06-04		9.96009.97009.94339.9500+0.505%50,048+2.111%
2021-06-03		9.95009.96979.90009.9000-0.702%426,332+2.626%
2021-06-02		9.99999.99999.95859.9700-0.200%15,730+1.906%
2021-06-01		9.99009.99009.99009.9900+0.050%231+1.702%
2021-05-28		9.98509.98509.98509.9850+0.150%9,201+1.753%
2021-05-27		9.99609.99609.97009.9700-0.300%734+1.906%
2021-05-25		10.020010.08349.970010.0000+0.301%2,402+1.600%
2021-05-24		9.970010.02009.97009.9700-0.100%3,337+1.906%
2021-05-20		9.94009.98009.94009.9800-0.200%53,284+1.804%
2021-05-19		9.980010.00009.940010.0000+0.100%6,005+1.600%
2021-05-18		9.94009.99009.94009.9900-0.100%316,247+1.702%
2021-05-17		9.970010.00009.940010.00000.000%164,497+1.600%
2021-05-14		9.970010.00009.970010.0000+0.100%6,972+1.600%
2021-05-13		10.030010.03009.97009.9900-0.100%30,030+1.702%
2021-05-12		9.970010.00009.970010.0000+0.100%16,969+1.600%
2021-05-11		9.970010.00009.97009.9900-0.100%75,828+1.702%
2021-05-10		10.000010.00009.960010.00000.000%484,843+1.600%
2021-05-07		10.000010.01009.970010.00000.000%3,463,604+1.600%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC