Dark

BTWNW
Bridgetown Holdings Limited Warrants
stock NASDAQ

Inactive

Oct 12, 2023

0.1901USD-13.591%(-0.0299)64,932

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-12	0.219400	0.227900	0.174000	0.190100	-13.591%	64,932	0.000%
2023-10-11	0.250000	0.260748	0.170200	0.220000	-20.520%	419,416	-13.591%
2023-10-10	0.204900	0.276800	0.190100	0.276800	+49.541%	84,008	-31.322%
2023-10-09	0.190000	0.204900	0.185000	0.185100	-2.579%	23,527	+2.701%
2023-10-06	0.210000	0.220000	0.180600	0.190000	-17.427%	132,488	+0.053%
2023-10-05	0.300000	0.379900	0.220000	0.230100	-23.300%	552,819	-17.384%
2023-10-04	0.350000	0.350200	0.300000	0.300000	-3.226%	88,284	-36.633%
2023-10-03	0.370000	0.390000	0.310000	0.310000	-20.513%	5,235	-38.677%
2023-10-02	0.389200	0.405000	0.337500	0.390000	+14.706%	13,311	-51.256%
2023-09-29	0.449500	0.449500	0.241600	0.340000	-10.526%	8,585	-44.088%
2023-09-28	0.370000	0.460000	0.365000	0.380000	-5.000%	51,887	-49.974%
2023-09-27	0.290000	0.416700	0.290000	0.400000	+56.617%	212,849	-52.475%
2023-09-26	0.289800	0.290000	0.255400	0.255400	-14.867%	13,013	-25.568%
2023-09-22	0.275000	0.300000	0.275000	0.300000	+7.143%	4,175	-36.633%
2023-09-21	0.280000	0.280000	0.280000	0.280000	0.000%	2,950	-32.107%
2023-09-20	0.280000	0.280000	0.250000	0.280000	+4.244%	4,355	-32.107%
2023-09-19	0.250100	0.274900	0.250001	0.268600	+1.362%	56,866	-29.226%
2023-09-18	0.270000	0.276599	0.258000	0.264990	+7.067%	41,079	-28.261%
2023-09-15	0.240000	0.247500	0.240000	0.247500	+1.020%	1,853	-23.192%
2023-09-14	0.245000	0.270000	0.245000	0.245000	0.000%	2,061	-22.408%
2023-09-13	0.271000	0.271100	0.245000	0.245000	-0.371%	725	-22.408%
2023-09-12	0.230000	0.245913	0.230000	0.245913	+6.872%	3,110	-22.696%
2023-09-11	0.250499	0.250499	0.230101	0.230101	-7.960%	13,927	-17.384%
2023-09-08	0.276000	0.276000	0.241000	0.250000	-3.846%	95,763	-23.960%
2023-09-07	0.250000	0.266500	0.249876	0.260000	+4.042%	93,851	-26.885%
2023-09-06	0.250200	0.262900	0.249900	0.249900	-7.410%	201,992	-23.930%
2023-09-05	0.245000	0.280000	0.244751	0.269900	+8.045%	30,256	-29.567%
2023-09-01	0.230000	0.249900	0.230000	0.249803	+8.610%	19,798	-23.900%
2023-08-31	0.170000	0.233900	0.170000	0.230000	+31.881%	63,453	-17.348%
2023-08-30	0.160101	0.174400	0.160101	0.174400	-0.172%	20,900	+9.002%
2023-08-29	0.175000	0.175000	0.174700	0.174700	-1.577%	9,492	+8.815%
2023-08-28	0.170000	0.178000	0.170000	0.177500	+16.393%	7,900	+7.099%
2023-08-25	0.156500	0.175000	0.150100	0.152500	-7.911%	25,415	+24.656%
2023-08-23	0.169800	0.180000	0.156200	0.165600	+10.400%	15,520	+14.795%
2023-08-22	0.151600	0.152100	0.150000	0.150000	-5.063%	1,012	+26.733%
2023-08-21	0.150000	0.170000	0.150000	0.158000	-11.732%	7,600	+20.316%
2023-08-18	0.150400	0.182200	0.150400	0.179000	+15.484%	5,342	+6.201%
2023-08-17	0.144400	0.169300	0.144400	0.155000	+2.649%	10,704	+22.645%
2023-08-16	0.151100	0.179899	0.140000	0.151000	-11.276%	108,649	+25.894%
2023-08-15	0.170000	0.194899	0.140000	0.170190	-12.723%	45,232	+11.699%
2023-08-14	0.200000	0.200000	0.195000	0.195000	+14.706%	288	-2.513%
2023-08-11	0.190000	0.199100	0.170000	0.170000	-14.787%	6,200	+11.824%
2023-08-10	0.184800	0.200000	0.160000	0.199500	+10.342%	50,747	-4.712%
2023-08-09	0.172700	0.180801	0.172700	0.180801	+3.849%	31,986	+5.143%
2023-08-08	0.170600	0.177500	0.170000	0.174100	-9.417%	13,254	+9.190%
2023-08-07	0.178000	0.192200	0.178000	0.192200	+9.081%	4,195	-1.093%
2023-08-04	0.170000	0.179000	0.150000	0.176200	+1.264%	239,076	+7.889%
2023-08-03	0.194600	0.194600	0.174000	0.174000	+7.077%	1,871	+9.253%
2023-08-02	0.191900	0.191900	0.162500	0.162500	-9.972%	62,006	+16.985%
2023-08-01	0.180100	0.188800	0.180100	0.180500	-2.432%	4,000	+5.319%
2023-07-31	0.195600	0.198899	0.185000	0.185000	-2.632%	5,747	+2.757%
2023-07-28	0.200000	0.217600	0.180000	0.190000	0.000%	29,991	+0.053%
2023-07-27	0.210000	0.210000	0.190000	0.190000	-5.000%	5,015	+0.053%
2023-07-26	0.210000	0.212500	0.198000	0.200000	-3.614%	305,219	-4.950%
2023-07-25	0.200000	0.243800	0.200000	0.207500	-4.068%	220,498	-8.386%
2023-07-24	0.200000	0.222500	0.200000	0.216300	+3.000%	70,270	-12.113%
2023-07-21	0.210000	0.232500	0.210000	0.210000	-4.546%	7,963	-9.476%
2023-07-20	0.220000	0.231313	0.200000	0.220001	+4.762%	52,806	-13.591%
2023-07-19	0.220000	0.220000	0.210000	0.210000	-9.522%	49,700	-9.476%
2023-07-18	0.200000	0.232100	0.200000	0.232100	+16.224%	64,032	-18.096%
2023-07-17	0.198000	0.200000	0.179500	0.199701	-0.150%	27,324	-4.808%
2023-07-14	0.210000	0.210000	0.190100	0.200000	-4.762%	121,707	-4.950%
2023-07-13	0.201101	0.210300	0.201000	0.210000	+4.462%	25,988	-9.476%
2023-07-12	0.224400	0.224400	0.201000	0.201030	+0.015%	7,455	-5.437%
2023-07-11	0.225000	0.225000	0.201000	0.201000	-1.999%	19,066	-5.423%
2023-07-10	0.203700	0.220100	0.201100	0.205100	-5.353%	5,803	-7.314%
2023-07-07	0.214000	0.244000	0.200000	0.216700	+8.350%	28,554	-12.275%
2023-07-06	0.200000	0.200100	0.200000	0.200000	-2.439%	23,606	-4.950%
2023-07-05	0.211200	0.212000	0.205000	0.205000	-9.652%	2,886	-7.268%
2023-07-03	0.200000	0.243799	0.200000	0.226901	-8.508%	2,125	-16.219%
2023-06-30	0.228500	0.248000	0.200000	0.248000	+7.873%	55,260	-23.347%
2023-06-29	0.220000	0.270000	0.220000	0.229900	-2.234%	6,263	-17.312%
2023-06-28	0.235951	0.235951	0.220000	0.235153	+6.888%	2,385	-19.159%
2023-06-27	0.245700	0.245700	0.220000	0.220000	-0.046%	2,036	-13.591%
2023-06-26	0.220000	0.230100	0.220000	0.220101	-4.304%	5,611	-13.631%
2023-06-23	0.230000	0.230100	0.230000	0.230000	-0.044%	8,018	-17.348%
2023-06-21	0.230101	0.230101	0.230101	0.230101	-7.959%	1,114	-17.384%
2023-06-20	0.249999	0.249999	0.249999	0.249999	-0.000%	1,500	-23.960%
2023-06-16	0.250000	0.250000	0.230001	0.250000	+4.167%	1,515	-23.960%
2023-06-15	0.220000	0.240000	0.220000	0.240000	0.000%	9,176	-20.792%
2023-06-14	0.230000	0.240000	0.230000	0.240000	+4.348%	1,023	-20.792%
2023-06-13	0.239999	0.239999	0.230000	0.230000	-0.043%	4,048	-17.348%
2023-06-12	0.235100	0.235100	0.230100	0.230100	+0.043%	1,635	-17.384%
2023-06-09	0.230000	0.265000	0.230000	0.230000	0.000%	52,835	-17.348%
2023-06-08	0.247900	0.260000	0.230000	0.230000	0.000%	14,626	-17.348%
2023-06-07	0.230000	0.244951	0.230000	0.230000	0.000%	16,716	-17.348%
2023-06-06	0.240500	0.240500	0.230000	0.230000	+9.524%	8,334	-17.348%
2023-06-05	0.262999	0.272500	0.210000	0.210000	-16.268%	15,532	-9.476%
2023-06-02	0.210000	0.275000	0.210000	0.250800	+19.429%	54,220	-24.203%
2023-06-01	0.220000	0.221000	0.200000	0.210000	-4.977%	15,790	-9.476%
2023-05-31	0.221000	0.260000	0.221000	0.221000	0.000%	6,077	-13.982%
2023-05-30	0.297900	0.297900	0.221000	0.221000	-11.245%	304,145	-13.982%
2023-05-26	0.220000	0.249000	0.220000	0.249000	-0.400%	419	-23.655%
2023-05-25	0.240000	0.350000	0.210000	0.250000	+4.167%	318,795	-23.960%
2023-05-24	0.200000	0.240000	0.200000	0.240000	0.000%	1,168	-20.792%
2023-05-22	0.240000	0.240000	0.200000	0.240000	-4.000%	24,987	-20.792%
2023-05-18	0.250000	0.250000	0.240000	0.250000	-2.724%	23,663	-23.960%
2023-05-16	0.215000	0.264000	0.215000	0.257000	-3.019%	18,667	-26.031%
2023-05-15	0.230000	0.265000	0.230000	0.265000	+0.038%	13,800	-28.264%
2023-05-12	0.270000	0.270000	0.216000	0.264900	+5.960%	35,900	-28.237%
2023-05-11	0.250000	0.265000	0.218000	0.250000	-3.846%	33,267	-23.960%
2023-05-10	0.260000	0.270000	0.240000	0.260000	-3.704%	114,028	-26.885%
2023-05-09	0.230000	0.290000	0.230000	0.270000	+17.391%	19,202	-29.593%
2023-05-08	0.230000	0.280000	0.230000	0.230000	+0.044%	97,939	-17.348%
2023-05-05	0.260000	0.260000	0.200000	0.229899	+14.950%	5,575	-17.312%
2023-05-04	0.200000	0.230300	0.179000	0.200000	-0.150%	35,191	-4.950%
2023-05-03	0.190000	0.260000	0.190000	0.200300	+119.627%	411,216	-5.092%
2023-05-02	0.091200	0.104200	0.091100	0.091200	+0.110%	12,692	+108.443%
2023-05-01	0.090000	0.092000	0.090000	0.091100	-5.104%	2,058	+108.672%
2023-04-28	0.099000	0.114400	0.090000	0.096000	-4.000%	27,182	+98.021%
2023-04-27	0.101700	0.101700	0.100000	0.100000	0.000%	14,629	+90.100%
2023-04-26	0.090000	0.110600	0.090000	0.100000	-6.191%	7,640	+90.100%
2023-04-25	0.112500	0.112500	0.100000	0.106600	-5.329%	11,990	+78.330%
2023-04-24	0.129900	0.129900	0.112600	0.112600	+0.536%	2,500	+68.828%
2023-04-21	0.105000	0.147899	0.105000	0.112000	+1.818%	18,240	+69.732%
2023-04-20	0.103500	0.140000	0.103500	0.110000	-4.348%	44,327	+72.818%
2023-04-19	0.149899	0.150000	0.115000	0.115000	-23.388%	45,869	+65.304%
2023-04-18	0.128550	0.155300	0.120000	0.150107	+15.467%	8,637	+26.643%
2023-04-17	0.130000	0.149500	0.130000	0.130000	-0.077%	5,198	+46.231%
2023-04-14	0.159900	0.159900	0.130000	0.130100	-13.267%	47,441	+46.118%
2023-04-13	0.150000	0.160000	0.149501	0.150000	+15.385%	11,288	+26.733%
2023-04-12	0.137800	0.146175	0.130000	0.130000	+20.594%	20,668	+46.231%
2023-04-11	0.140000	0.140000	0.080300	0.107800	-28.085%	6,400	+76.345%
2023-04-10	0.149899	0.150000	0.140000	0.149900	+1.627%	27,477	+26.818%
2023-04-06	0.149800	0.149903	0.140000	0.147500	0.000%	8,675	+28.881%
2023-04-05	0.179000	0.180000	0.140000	0.147500	-13.235%	17,931	+28.881%
2023-04-03	0.170000	0.178200	0.170000	0.170000	-0.059%	906	+11.824%
2023-03-31	0.150000	0.171300	0.150000	0.170100	+5.915%	9,918	+11.758%
2023-03-30	0.160000	0.160600	0.150000	0.160600	+0.375%	2,000	+18.369%
2023-03-29	0.175600	0.175600	0.160000	0.160000	-0.001%	1,401	+18.813%
2023-03-27	0.160000	0.160100	0.160000	0.160001	-4.987%	755	+18.812%
2023-03-24	0.160000	0.168399	0.159900	0.168399	+5.249%	69,126	+12.887%
2023-03-23	0.150000	0.173000	0.150000	0.160000	-0.062%	66,881	+18.813%
2023-03-22	0.160577	0.160577	0.160000	0.160100	-5.266%	5,019	+18.738%
2023-03-20	0.201000	0.202000	0.160000	0.169000	-0.588%	23,207	+12.485%
2023-03-17	0.170000	0.179900	0.147200	0.170000	0.000%	12,879	+11.824%
2023-03-16	0.150200	0.170000	0.150000	0.170000	0.000%	2,100	+11.824%
2023-03-15	0.202000	0.202000	0.170000	0.170000	-4.225%	23,472	+11.824%
2023-03-14	0.180000	0.184000	0.177500	0.177500	-1.389%	54,871	+7.099%
2023-03-13	0.195001	0.195001	0.180000	0.180000	-5.263%	6,842	+5.611%
2023-03-10	0.200000	0.214400	0.174699	0.190000	-6.749%	26,937	+0.053%
2023-03-09	0.211000	0.240000	0.200000	0.203751	-13.001%	11,875	-6.700%
2023-03-08	0.239900	0.239990	0.211501	0.234200	+7.185%	1,478	-18.830%
2023-03-07	0.225500	0.229500	0.215300	0.218500	0.000%	1,437	-12.998%
2023-03-06	0.218500	0.218500	0.218500	0.218500	-7.297%	120	-12.998%
2023-03-03	0.220000	0.235700	0.200000	0.235700	0.000%	979	-19.347%
2023-03-02	0.220400	0.235700	0.220400	0.235700	0.000%	838	-19.347%
2023-03-01	0.236100	0.240000	0.203000	0.235700	-0.042%	5,202	-19.347%
2023-02-28	0.245001	0.245001	0.235800	0.235800	+12.286%	2,341	-19.381%
2023-02-27	0.226700	0.240000	0.200000	0.210000	-12.464%	8,938	-9.476%
2023-02-24	0.250000	0.250000	0.220000	0.239900	-4.002%	9,000	-20.759%
2023-02-23	0.265900	0.267800	0.200000	0.249900	-10.718%	12,427	-23.930%
2023-02-22	0.269999	0.280000	0.200000	0.279900	0.000%	47,614	-32.083%
2023-02-21	0.270000	0.280000	0.250000	0.279900	+21.749%	59,206	-32.083%
2023-02-17	0.229000	0.230000	0.229000	0.229900	+19.057%	300	-17.312%
2023-02-16	0.200000	0.200100	0.193100	0.193100	-3.422%	7,019	-1.554%
2023-02-15	0.210000	0.210000	0.190100	0.199943	-1.360%	26,782	-4.923%
2023-02-14	0.200000	0.202700	0.189800	0.202700	+6.741%	135,799	-6.216%
2023-02-13	0.190000	0.190000	0.183300	0.189899	-5.003%	4,000	+0.106%
2023-02-10	0.200000	0.200000	0.190000	0.199900	-0.050%	2,407	-4.902%
2023-02-09	0.190000	0.200000	0.190000	0.200000	0.000%	45,112	-4.950%
2023-02-08	0.200000	0.230000	0.200000	0.200000	0.000%	23,775	-4.950%
2023-02-07	0.199800	0.200000	0.199800	0.200000	+0.050%	26,950	-4.950%
2023-02-06	0.180100	0.200000	0.175000	0.199900	-4.719%	6,178	-4.902%
2023-02-03	0.200001	0.219699	0.200001	0.209800	+2.341%	6,347	-9.390%
2023-02-02	0.219000	0.220000	0.178400	0.205000	+2.551%	32,473	-7.268%
2023-02-01	0.230000	0.230000	0.192449	0.199900	+0.553%	15,800	-4.902%
2023-01-31	0.221900	0.221900	0.187000	0.198800	-0.600%	11,464	-4.376%
2023-01-30	0.210000	0.210000	0.199983	0.200000	+1.266%	67,487	-4.950%
2023-01-27	0.189900	0.219900	0.180100	0.197500	-1.250%	12,522	-3.747%
2023-01-26	0.201320	0.215000	0.200000	0.200000	-4.717%	11,460	-4.950%
2023-01-25	0.230000	0.230000	0.185000	0.209900	+4.950%	16,247	-9.433%
2023-01-24	0.200000	0.230000	0.150000	0.200000	-4.306%	25,221	-4.950%
2023-01-23	0.210400	0.210400	0.170900	0.209000	+1.753%	9,431	-9.043%
2023-01-20	0.198030	0.240599	0.160000	0.205400	-26.643%	53,923	-7.449%
2023-01-19	0.210000	0.290000	0.172320	0.280000	+36.386%	15,628	-32.107%
2023-01-18	0.199899	0.205300	0.170000	0.205300	+2.650%	48,753	-7.404%
2023-01-17	0.160200	0.200000	0.160200	0.200000	+0.326%	8,275	-4.950%
2023-01-13	0.249101	0.250000	0.162200	0.199350	-19.908%	19,700	-4.640%
2023-01-12	0.204950	0.270500	0.150000	0.248900	+38.355%	216,797	-23.624%
2023-01-11	0.200000	0.203100	0.179900	0.179900	-0.056%	10,178	+5.670%
2023-01-10	0.155000	0.180000	0.155000	0.180000	+20.000%	20,372	+5.611%
2023-01-09	0.160000	0.160000	0.150000	0.150000	-0.067%	21,740	+26.733%
2023-01-06	0.136000	0.150100	0.136000	0.150100	+15.462%	81,076	+26.649%
2023-01-05	0.130000	0.135899	0.130000	0.130000	-7.142%	1,731	+46.231%
2023-01-04	0.125000	0.145000	0.125000	0.139999	+13.360%	4,819	+35.787%
2023-01-03	0.123500	0.125000	0.123500	0.123500	+0.162%	1,934	+53.927%
2022-12-30	0.100000	0.123300	0.100000	0.123300	+23.300%	24,352	+54.177%
2022-12-29	0.120000	0.130001	0.085000	0.100000	-18.167%	110,045	+90.100%
2022-12-28	0.109000	0.139500	0.099899	0.122200	+1.833%	118,753	+55.565%
2022-12-27	0.130000	0.149300	0.119899	0.120000	-18.506%	38,456	+58.417%
2022-12-23	0.150550	0.200000	0.140000	0.147250	+10.714%	37,647	+29.100%
2022-12-22	0.145101	0.145101	0.130200	0.133000	-8.276%	159,579	+42.932%
2022-12-21	0.200000	0.200000	0.133000	0.145000	-27.537%	351,573	+31.103%
2022-12-20	0.290000	0.305200	0.200101	0.200101	-19.960%	10,572	-4.998%
2022-12-19	0.190000	0.260000	0.190000	0.250000	+35.099%	23,118	-23.960%
2022-12-16	0.190000	0.190000	0.180000	0.185050	+2.806%	2,003	+2.729%
2022-12-15	0.150000	0.190000	0.150000	0.180000	-5.263%	28,074	+5.611%
2022-12-14	0.150101	0.190000	0.150000	0.190000	+0.001%	4,782	+0.053%
2022-12-13	0.155000	0.190000	0.150000	0.189999	+11.764%	20,139	+0.053%
2022-12-12	0.170000	0.170000	0.160000	0.170000	-1.163%	2,900	+11.824%
2022-12-09	0.155501	0.172000	0.151900	0.172000	+2.198%	41,101	+10.523%
2022-12-08	0.150000	0.176300	0.150000	0.168300	-3.829%	41,043	+12.953%
2022-12-07	0.150000	0.175000	0.150000	0.175000	+2.941%	8,497	+8.629%
2022-12-06	0.200000	0.200000	0.170000	0.170000	0.000%	2,346	+11.824%
2022-12-05	0.184089	0.194800	0.170000	0.170000	-15.000%	3,794	+11.824%
2022-12-02	0.200000	0.200000	0.160100	0.200000	+3.681%	12,598	-4.950%
2022-12-01	0.179835	0.192900	0.179835	0.192900	-3.550%	3,335	-1.452%
2022-11-30	0.179700	0.200000	0.179700	0.200000	+19.760%	6,659	-4.950%
2022-11-29	0.140000	0.172500	0.140000	0.167001	+4.376%	19,600	+13.832%
2022-11-28	0.154000	0.175000	0.144700	0.160000	-5.882%	20,645	+18.813%
2022-11-25	0.160000	0.170000	0.155859	0.170000	+6.250%	102,452	+11.824%
2022-11-23	0.150000	0.160000	0.140000	0.160000	+6.666%	42,133	+18.813%
2022-11-22	0.150001	0.150001	0.150001	0.150001	-3.225%	155	+26.732%
2022-11-21	0.150001	0.160000	0.150000	0.155000	+3.333%	21,624	+22.645%
2022-11-18	0.150000	0.150010	0.150000	0.150000	-6.250%	11,600	+26.733%
2022-11-17	0.160000	0.160000	0.150000	0.160000	+0.063%	42,653	+18.813%
2022-11-16	0.159900	0.160000	0.150101	0.159900	+3.161%	8,912	+18.887%
2022-11-15	0.155000	0.155100	0.155000	0.155000	-3.064%	4,749	+22.645%
2022-11-14	0.155000	0.160000	0.155000	0.159900	-0.063%	5,667	+18.887%
2022-11-11	0.159900	0.165000	0.155000	0.160000	+0.063%	29,658	+18.813%
2022-11-10	0.155000	0.165000	0.155000	0.159900	+6.600%	27,926	+18.887%
2022-11-09	0.150000	0.165000	0.147500	0.150000	-4.031%	17,447	+26.733%
2022-11-08	0.150700	0.200000	0.150600	0.156300	+3.785%	27,721	+21.625%
2022-11-07	0.150101	0.190000	0.150101	0.150600	-20.737%	7,199	+26.228%
2022-11-04	0.180000	0.192900	0.170000	0.190000	+8.945%	10,411	+0.053%
2022-11-03	0.175000	0.175000	0.174400	0.174400	+8.728%	1,146	+9.002%
2022-11-02	0.150101	0.200000	0.150000	0.160400	-19.800%	6,386	+18.516%
2022-11-01	0.164800	0.200000	0.150000	0.200000	+33.333%	27,148	-4.950%
2022-10-31	0.106000	0.200000	0.106000	0.150000	-20.043%	30,490	+26.733%
2022-10-28	0.175100	0.199899	0.150200	0.187600	+10.353%	1,250	+1.333%
2022-10-27	0.170000	0.199700	0.150000	0.170000	-7.609%	56,728	+11.824%
2022-10-26	0.160000	0.184100	0.145000	0.184000	+8.235%	7,321	+3.315%
2022-10-25	0.171150	0.200000	0.170000	0.170000	-8.651%	14,048	+11.824%
2022-10-24	0.159101	0.200000	0.140000	0.186100	+3.395%	42,774	+2.149%
2022-10-21	0.140300	0.180000	0.140101	0.179990	-0.006%	8,246	+5.617%
2022-10-20	0.193500	0.200000	0.174400	0.180000	0.000%	41,906	+5.611%
2022-10-19	0.181600	0.220700	0.125549	0.180000	-24.306%	66,824	+5.611%
2022-10-18	0.200000	0.237800	0.193001	0.237800	+19.198%	67,047	-20.059%
2022-10-17	0.199899	0.200000	0.190000	0.199500	+5.055%	53,111	-4.712%
2022-10-14	0.200000	0.200000	0.186200	0.189900	+2.317%	69,295	+0.105%
2022-10-13	0.160100	0.201100	0.160100	0.185600	+15.855%	126,208	+2.425%
2022-10-12	0.160000	0.170051	0.160000	0.160200	+6.729%	11,743	+18.664%
2022-10-11	0.161350	0.161350	0.137800	0.150100	-11.706%	11,740	+26.649%
2022-10-10	0.150000	0.185000	0.150000	0.170000	+6.918%	52,010	+11.824%
2022-10-07	0.159000	0.159000	0.144058	0.159000	+17.257%	38,621	+19.560%
2022-10-06	0.125000	0.154100	0.125000	0.135600	-1.094%	27,043	+40.192%
2022-10-05	0.115000	0.150000	0.110900	0.137100	-2.071%	53,673	+38.658%
2022-10-04	0.110000	0.144890	0.110000	0.140000	-6.480%	37,757	+35.786%
2022-10-03	0.118600	0.159800	0.110000	0.149700	+28.608%	10,200	+26.987%
2022-09-30	0.110000	0.146500	0.100000	0.116400	+10.332%	77,171	+63.316%
2022-09-29	0.089899	0.161700	0.088000	0.105500	-12.010%	78,527	+80.190%
2022-09-28	0.065000	0.130000	0.065000	0.119900	+19.900%	45,523	+58.549%
2022-09-27	0.110000	0.115000	0.062600	0.100000	-9.091%	59,649	+90.100%
2022-09-26	0.152801	0.153100	0.100000	0.110000	-28.104%	33,054	+72.818%
2022-09-23	0.160000	0.168000	0.120100	0.152999	-10.001%	73,670	+24.249%
2022-09-22	0.170000	0.175100	0.170000	0.170000	+0.059%	40,754	+11.824%
2022-09-21	0.170000	0.174000	0.169899	0.169900	-0.059%	102,515	+11.889%
2022-09-20	0.180000	0.190000	0.170000	0.170000	-10.573%	289,678	+11.824%
2022-09-19	0.215000	0.215000	0.190000	0.190100	+5.611%	50,047	0.000%
2022-09-16	0.230000	0.309900	0.180000	0.180000	-18.182%	28,478	+5.611%
2022-09-15	0.270000	0.280000	0.187400	0.220000	-8.333%	12,893	-13.591%
2022-09-14	0.219600	0.250000	0.191600	0.240000	+21.519%	20,032	-20.792%
2022-09-13	0.190000	0.200000	0.170201	0.197500	+3.947%	39,722	-3.747%
2022-09-12	0.209900	0.209900	0.170000	0.190000	-5.000%	6,385	+0.053%
2022-09-09	0.200000	0.209900	0.180000	0.200000	0.000%	45,190	-4.950%
2022-09-08	0.200000	0.200000	0.171000	0.200000	+8.167%	14,052	-4.950%
2022-09-07	0.170000	0.190000	0.170000	0.184900	+2.665%	38,117	+2.812%
2022-09-06	0.170000	0.213800	0.170000	0.180100	+2.914%	4,799	+5.552%
2022-09-02	0.180000	0.180000	0.170100	0.175000	-2.778%	105,790	+8.629%
2022-09-01	0.170300	0.190000	0.170000	0.180000	-15.888%	13,031	+5.611%
2022-08-31	0.202100	0.216500	0.177100	0.214000	+7.000%	35,019	-11.168%
2022-08-30	0.198500	0.200100	0.198500	0.200000	0.000%	26,105	-4.950%
2022-08-29	0.170000	0.200000	0.170000	0.200000	+8.167%	13,870	-4.950%
2022-08-26	0.195000	0.200000	0.170000	0.184899	-2.633%	13,934	+2.813%
2022-08-25	0.171000	0.195456	0.162000	0.189900	+10.988%	14,079	+0.105%
2022-08-24	0.170000	0.172500	0.170000	0.171100	-0.812%	51,067	+11.105%
2022-08-23	0.207900	0.207900	0.170100	0.172500	-1.429%	29,703	+10.203%
2022-08-22	0.175001	0.175001	0.175001	0.175001	-20.382%	2,672	+8.628%
2022-08-19	0.219900	0.219900	0.219800	0.219800	+4.667%	2,101	-13.512%
2022-08-18	0.220000	0.220000	0.190000	0.210000	+19.927%	12,295	-9.476%
2022-08-17	0.199900	0.200000	0.170200	0.175106	-2.773%	58,708	+8.563%
2022-08-16	0.180000	0.210000	0.180000	0.180100	-2.332%	29,349	+5.552%
2022-08-15	0.197000	0.210000	0.184400	0.184400	-7.800%	1,660	+3.091%
2022-08-12	0.220001	0.225001	0.197500	0.200000	0.000%	19,776	-4.950%
2022-08-11	0.210000	0.210000	0.200000	0.200000	0.000%	11,900	-4.950%
2022-08-10	0.242000	0.262200	0.190300	0.200000	-12.664%	61,040	-4.950%
2022-08-09	0.199900	0.266000	0.199900	0.229000	+20.526%	9,384	-16.987%
2022-08-08	0.180000	0.199900	0.170000	0.190000	+5.556%	15,330	+0.053%
2022-08-05	0.195000	0.195000	0.180000	0.180000	-1.099%	7,450	+5.611%
2022-08-04	0.195000	0.195000	0.169899	0.182000	+7.059%	23,604	+4.451%
2022-08-03	0.185000	0.199799	0.169700	0.170000	-5.556%	108,427	+11.824%
2022-08-02	0.200000	0.219000	0.167100	0.180000	-15.453%	27,063	+5.611%
2022-08-01	0.200000	0.225000	0.200000	0.212900	-3.183%	4,228	-10.709%
2022-07-29	0.208400	0.230000	0.208400	0.219900	0.000%	24,046	-13.552%
2022-07-28	0.220000	0.235700	0.210000	0.219900	-0.408%	14,336	-13.552%
2022-07-27	0.234950	0.240000	0.200000	0.220800	+0.363%	9,640	-13.904%
2022-07-26	0.225800	0.250000	0.210000	0.220001	-2.568%	19,469	-13.591%
2022-07-25	0.259900	0.259900	0.225800	0.225800	-9.725%	1,769	-15.810%
2022-07-22	0.250000	0.255100	0.249900	0.250125	+8.750%	9,303	-23.998%
2022-07-21	0.230000	0.235100	0.230000	0.230000	-8.000%	8,654	-17.348%
2022-07-20	0.240000	0.259899	0.230000	0.250000	+4.167%	13,343	-23.960%
2022-07-19	0.260000	0.260000	0.232400	0.240000	-7.692%	16,716	-20.792%
2022-07-18	0.331000	0.331000	0.240400	0.260000	-7.143%	22,680	-26.885%
2022-07-15	0.321000	0.331000	0.280000	0.280000	+3.665%	18,793	-32.107%
2022-07-14	0.270200	0.300000	0.270100	0.270100	-9.967%	13,393	-29.619%
2022-07-13	0.279600	0.339900	0.251000	0.300000	+42.857%	127,698	-36.633%
2022-07-12	0.220100	0.220100	0.206200	0.210000	-4.632%	95,324	-9.476%
2022-07-11	0.240000	0.240000	0.220000	0.220200	-10.122%	3,450	-13.669%
2022-07-08	0.240000	0.244999	0.240000	0.244999	+2.083%	814	-22.408%
2022-07-07	0.255800	0.260000	0.240000	0.240000	-11.078%	29,928	-20.792%
2022-07-06	0.269900	0.300000	0.252450	0.269899	+3.807%	12,603	-29.566%
2022-07-05	0.230100	0.263748	0.230001	0.260000	+8.333%	14,324	-26.885%
2022-07-01	0.240000	0.240210	0.230100	0.240000	0.000%	17,867	-20.792%
2022-06-30	0.230000	0.240000	0.230000	0.240000	+3.004%	5,755	-20.792%
2022-06-29	0.233100	0.233200	0.233000	0.233000	-0.171%	5,387	-18.412%
2022-06-28	0.249900	0.287000	0.233000	0.233400	-8.435%	28,884	-18.552%
2022-06-27	0.293300	0.293300	0.254900	0.254900	+10.682%	1,095	-25.422%
2022-06-24	0.250001	0.270000	0.230300	0.230300	-4.042%	69,706	-17.455%
2022-06-23	0.269900	0.270000	0.239900	0.240000	-4.000%	24,200	-20.792%
2022-06-22	0.265000	0.270000	0.249899	0.250000	-7.407%	37,427	-23.960%
2022-06-21	0.270000	0.275000	0.270000	0.270000	+10.159%	74,013	-29.593%
2022-06-17	0.250000	0.274949	0.245100	0.245100	-5.731%	36,694	-22.440%
2022-06-16	0.250000	0.289900	0.232100	0.260000	-4.200%	73,525	-26.885%
2022-06-15	0.280000	0.299800	0.230100	0.271400	+16.983%	34,250	-29.956%
2022-06-14	0.230100	0.232000	0.230100	0.232000	+0.782%	5,192	-18.060%
2022-06-13	0.329800	0.330000	0.230100	0.230200	-14.408%	1,320	-17.420%
2022-06-10	0.250000	0.299800	0.250000	0.268950	+2.967%	11,666	-29.318%
2022-06-09	0.285300	0.285300	0.257500	0.261200	-0.305%	6,100	-27.221%
2022-06-08	0.289900	0.289900	0.260000	0.262000	-10.824%	6,700	-27.443%
2022-06-07	0.302900	0.302900	0.293800	0.293800	+3.816%	456	-35.296%
2022-06-06	0.265725	0.283000	0.260000	0.283000	+4.815%	23,791	-32.827%
2022-06-03	0.250000	0.284100	0.250000	0.270000	0.000%	124,457	-29.593%
2022-06-02	0.259900	0.270000	0.250000	0.270000	+3.886%	21,783	-29.593%
2022-06-01	0.250000	0.269900	0.250000	0.259900	-11.145%	20,758	-26.856%
2022-05-31	0.270000	0.300000	0.270000	0.292500	+3.613%	14,135	-35.009%
2022-05-27	0.289900	0.289900	0.252200	0.282300	+2.098%	19,563	-32.660%
2022-05-26	0.270100	0.285101	0.270100	0.276500	+2.407%	4,402	-31.248%
2022-05-25	0.270600	0.340000	0.270000	0.270001	-3.983%	9,926	-29.593%
2022-05-24	0.297700	0.319600	0.281200	0.281200	-5.890%	24,500	-32.397%
2022-05-23	0.299900	0.300000	0.275000	0.298800	+4.842%	8,115	-36.379%
2022-05-20	0.293800	0.300000	0.270000	0.285000	+1.786%	68,893	-33.298%
2022-05-19	0.230101	0.300000	0.230101	0.280000	+5.298%	27,135	-32.107%
2022-05-18	0.230100	0.317100	0.230100	0.265911	-5.032%	10,394	-28.510%
2022-05-17	0.280000	0.285000	0.250000	0.280000	+3.704%	92,225	-32.107%
2022-05-16	0.260400	0.301741	0.250000	0.270000	-15.625%	40,579	-29.593%
2022-05-13	0.289899	0.340000	0.240000	0.320000	+13.154%	184,167	-40.594%
2022-05-12	0.260001	0.300000	0.250000	0.282800	-2.483%	103,325	-32.779%
2022-05-11	0.375979	0.423400	0.265149	0.290000	-3.333%	68,114	-34.448%
2022-05-10	0.330000	0.360000	0.260100	0.300000	-7.034%	27,724	-36.633%
2022-05-09	0.531951	0.531951	0.322700	0.322700	-17.256%	53,838	-41.091%
2022-05-06	0.440800	0.450500	0.380000	0.390000	-14.073%	63,786	-51.256%
2022-05-05	0.484600	0.500000	0.440000	0.453876	+0.817%	32,470	-58.116%
2022-05-04	0.450000	0.498286	0.450000	0.450200	-9.234%	21,100	-57.774%
2022-05-03	0.489900	0.496100	0.450100	0.496000	-0.780%	4,371	-61.673%
2022-05-02	0.499900	0.500000	0.490000	0.499899	+6.361%	3,678	-61.972%
2022-04-29	0.500000	0.510000	0.460200	0.470000	-7.843%	45,220	-59.553%
2022-04-28	0.543000	0.552819	0.506800	0.510000	+2.000%	6,061	-62.725%
2022-04-27	0.510100	0.510200	0.500000	0.500000	-3.846%	15,142	-61.980%
2022-04-26	0.540000	0.570000	0.517000	0.520000	-3.704%	35,390	-63.442%
2022-04-25	0.540101	0.540400	0.540000	0.540000	-4.425%	7,932	-64.796%
2022-04-22	0.565100	0.565100	0.565000	0.565000	0.000%	25,183	-66.354%
2022-04-21	0.590000	0.590000	0.565000	0.565000	-4.237%	13,375	-66.354%
2022-04-20	0.520100	0.617800	0.520000	0.590000	+10.191%	67,819	-67.780%
2022-04-19	0.589899	0.589899	0.520000	0.535434	-2.275%	56,948	-64.496%
2022-04-18	0.580000	0.590000	0.540100	0.547900	-6.693%	17,682	-65.304%
2022-04-14	0.551100	0.587199	0.540000	0.587199	+6.725%	4,442	-67.626%
2022-04-13	0.540100	0.565000	0.540100	0.550200	-3.474%	8,316	-65.449%
2022-04-12	0.590000	0.590000	0.570000	0.570000	-0.878%	31,400	-66.649%
2022-04-11	0.589899	0.620000	0.553400	0.575050	-2.534%	62,790	-66.942%

.dark-mode .z13vRK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z13vRK{ color: #333333; background-color: white; border: 2px solid #333333; }BTWNWBridgetown Holdings Limited Warrantsstock NASDAQ

BTWNW
Bridgetown Holdings Limited Warrants
stock NASDAQ