Dark

BMAC
Black Mountain Acquisition Corp.
stock NYSE

Inactive

Dec 7, 2023

10.60USD0.000%(0.00)693

Pre-market

0.00USD-100.000%(-10.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-07	10.5600	10.6000	10.5600	10.6000	0.000%	693	0.000%
2023-12-06	10.5900	10.6000	10.5800	10.6000	+0.856%	574,943	0.000%
2023-12-05	10.5300	10.5300	10.5100	10.5100	-0.190%	21,064	+0.856%
2023-12-04	10.5400	10.5400	10.5200	10.5300	0.000%	9,674	+0.665%
2023-12-01	10.5500	10.5500	10.4800	10.5300	-0.190%	442,617	+0.665%
2023-11-30	10.5400	10.5500	10.5400	10.5500	+0.142%	2,480	+0.474%
2023-11-29	10.5350	10.5350	10.5350	10.5350	0.000%	383	+0.617%
2023-11-28	10.5500	10.5500	10.5300	10.5350	-0.142%	22,141	+0.617%
2023-11-27	10.6600	10.6600	10.5500	10.5500	+0.190%	2,800	+0.474%
2023-11-22	10.5500	10.5500	10.5058	10.5300	-0.190%	279,532	+0.665%
2023-11-21	10.5500	10.5700	10.5400	10.5500	-0.284%	54,824	+0.474%
2023-11-20	10.6700	10.6700	10.5100	10.5800	-0.564%	58,170	+0.189%
2023-11-17	10.6400	10.6400	10.6400	10.6400	-0.281%	112	-0.376%
2023-11-16	10.6700	10.6700	10.6700	10.6700	0.000%	100,004	-0.656%
2023-11-14	10.6700	10.6700	10.6600	10.6700	+0.094%	501,755	-0.656%
2023-11-13	10.6600	10.6600	10.6500	10.6600	-0.281%	323,894	-0.563%
2023-11-10	10.6900	10.6900	10.6900	10.6900	-0.093%	350,000	-0.842%
2023-11-09	10.7000	10.7000	10.6900	10.7000	+0.564%	382,829	-0.935%
2023-11-08	10.6400	10.6400	10.6400	10.6400	-0.094%	6,991	-0.376%
2023-11-07	10.6400	10.6500	10.6400	10.6500	+0.086%	46,272	-0.469%
2023-11-06	10.6500	10.6500	10.6408	10.6408	-0.180%	103,138	-0.383%
2023-11-02	10.6500	10.6700	10.6500	10.6600	+0.094%	66,936	-0.563%
2023-11-01	10.6500	10.6500	10.6500	10.6500	+0.094%	13,851	-0.469%
2023-10-31	10.6500	10.6500	10.6400	10.6400	-0.094%	44,387	-0.376%
2023-10-26	10.6500	10.6600	10.6400	10.6500	-0.047%	1,319,138	-0.469%
2023-10-25	10.6750	10.6750	10.6500	10.6550	-0.234%	330,432	-0.516%
2023-10-24	10.6800	10.6900	10.6800	10.6800	0.000%	280,767	-0.749%
2023-10-23	10.7000	10.7000	10.6700	10.6800	-0.094%	389,663	-0.749%
2023-10-20	10.6900	10.6950	10.6900	10.6900	+0.047%	15,542	-0.842%
2023-10-19	10.6850	10.6850	10.6850	10.6850	-0.047%	1,467	-0.796%
2023-10-18	10.6950	10.6950	10.6900	10.6900	-0.093%	364	-0.842%
2023-10-17	10.7000	10.7000	10.7000	10.7000	+0.094%	40,090	-0.935%
2023-10-16	10.6850	10.7100	10.6850	10.6900	+0.094%	790,570	-0.842%
2023-10-12	10.6700	10.6800	10.6700	10.6800	+0.094%	350	-0.749%
2023-10-11	10.6700	10.6750	10.6700	10.6700	0.000%	2,581	-0.656%
2023-10-10	10.6700	10.6700	10.6700	10.6700	-0.047%	3,465	-0.656%
2023-10-09	10.6700	10.6900	10.6700	10.6750	+0.047%	2,462	-0.703%
2023-10-05	10.6750	10.6750	10.6700	10.6700	0.000%	7,039	-0.656%
2023-10-04	10.7900	10.7900	10.6700	10.6700	-0.047%	4,345	-0.656%
2023-10-03	10.6700	10.6750	10.6700	10.6750	+0.047%	667	-0.703%
2023-10-02	10.6700	10.6700	10.6700	10.6700	0.000%	7,156	-0.656%
2023-09-29	10.6700	10.6700	10.6700	10.6700	0.000%	326	-0.656%
2023-09-26	10.7350	10.7350	10.6700	10.6700	0.000%	3,801	-0.656%
2023-09-25	10.6700	10.6700	10.6700	10.6700	0.000%	4,848	-0.656%
2023-09-22	10.6800	10.6800	10.6700	10.6700	-0.187%	409,928	-0.656%
2023-09-21	10.6800	10.6900	10.6800	10.6900	+0.094%	259,984	-0.842%
2023-09-19	10.7100	10.7100	10.6800	10.6800	0.000%	8,673	-0.749%
2023-09-18	10.6800	10.6800	10.6800	10.6800	+0.282%	5,149	-0.749%
2023-09-15	10.6600	10.6600	10.6500	10.6500	0.000%	2,950	-0.469%
2023-09-13	10.8400	10.8500	10.4700	10.6500	-0.187%	1,474	-0.469%
2023-09-11	10.7800	10.7900	10.6700	10.6700	-0.187%	878	-0.656%
2023-09-08	10.6900	10.6900	10.6900	10.6900	+0.659%	19	-0.842%
2023-09-07	10.6500	10.6500	10.6200	10.6200	-0.282%	28,825	-0.188%
2023-09-05	10.6600	10.6600	10.6500	10.6500	-0.467%	3,501	-0.469%
2023-09-01	10.7100	10.7100	10.7000	10.7000	-0.093%	7,452	-0.935%
2023-08-31	10.7500	10.7500	10.7100	10.7100	-0.372%	74,912	-1.027%
2023-08-30	10.7500	10.7550	10.7500	10.7500	-0.046%	2,334	-1.395%
2023-08-29	10.7500	10.7550	10.7500	10.7550	+0.140%	630	-1.441%
2023-08-28	10.7500	10.7500	10.7400	10.7400	-0.093%	6,243	-1.304%
2023-08-25	10.7500	10.7600	10.7500	10.7500	+0.047%	36,324	-1.395%
2023-08-24	10.7400	10.7450	10.7400	10.7450	+0.047%	2,458	-1.349%
2023-08-23	10.7500	10.7500	10.7204	10.7400	+0.233%	102,552	-1.304%
2023-08-22	10.7700	10.7700	10.7100	10.7150	+0.047%	5,331	-1.073%
2023-08-21	10.7400	10.7600	10.7100	10.7100	0.000%	1,091	-1.027%
2023-08-18	10.7200	10.8000	10.7100	10.7100	-0.140%	4,151	-1.027%
2023-08-17	10.7200	11.2100	10.7200	10.7250	+0.093%	268,706	-1.166%
2023-08-16	10.7100	10.7150	10.7000	10.7150	+0.047%	5,935	-1.073%
2023-08-15	10.7111	10.7162	10.7100	10.7100	0.000%	4,758	-1.027%
2023-08-14	10.7100	10.7100	10.7100	10.7100	0.000%	2,548	-1.027%
2023-08-11	10.7000	10.7130	10.7000	10.7100	0.000%	1,268	-1.027%
2023-08-10	10.7000	11.7900	10.6900	10.7100	+0.093%	41,856	-1.027%
2023-08-09	10.6500	11.5000	10.6500	10.7000	+0.281%	50,092	-0.935%
2023-08-08	10.6500	11.5200	10.6500	10.6700	-0.280%	22,585	-0.656%
2023-08-07	11.4472	11.5500	10.6500	10.7000	0.000%	14,298	-0.935%
2023-08-04	10.9600	10.9600	10.6300	10.7000	0.000%	9,423	-0.935%
2023-08-03	10.6300	10.7000	10.6300	10.7000	+0.659%	6,471	-0.935%
2023-08-02	10.6300	10.6300	10.6300	10.6300	0.000%	603	-0.282%
2023-08-01	10.6300	10.6300	10.6300	10.6300	0.000%	603	-0.282%
2023-07-31	10.6300	10.6300	10.6300	10.6300	0.000%	1,149	-0.282%
2023-07-28	10.6300	10.6300	10.6300	10.6300	-0.468%	110	-0.282%
2023-07-25	10.6800	10.6800	10.6800	10.6800	+0.660%	307	-0.749%
2023-07-21	10.6600	10.6600	10.6100	10.6100	-0.470%	1,530	-0.094%
2023-07-20	10.6550	10.6900	10.6550	10.6601	+0.095%	133,688	-0.564%
2023-07-19	10.6500	10.7400	10.6500	10.6500	+0.472%	33,521	-0.469%
2023-07-14	10.6500	10.6500	10.6000	10.6000	-0.469%	2,547	0.000%
2023-07-13	10.6500	10.6500	10.6500	10.6500	0.000%	190	-0.469%
2023-07-12	10.6500	10.6500	10.6500	10.6500	+0.282%	292	-0.469%
2023-07-11	10.6200	10.6200	10.6200	10.6200	-0.188%	1,001	-0.188%
2023-07-10	10.6400	10.6400	10.6100	10.6400	+0.283%	624	-0.376%
2023-07-07	11.1397	11.6800	10.6100	10.6100	0.000%	9,222	-0.094%
2023-07-05	10.8050	11.0000	10.6100	10.6100	-0.375%	5,345	-0.094%
2023-07-03	10.6500	10.6500	10.6300	10.6499	+0.471%	4,100	-0.469%
2023-06-29	10.5900	10.6000	10.5900	10.6000	+0.094%	15,016	0.000%
2023-06-28	10.5800	10.5925	10.5800	10.5900	+0.095%	210,400	+0.094%
2023-06-26	10.5700	10.5800	10.5700	10.5800	+0.095%	15,282	+0.189%
2023-06-23	10.5700	10.5700	10.5700	10.5700	+0.190%	5,000	+0.284%
2023-06-22	10.5500	10.5500	10.5500	10.5500	-1.125%	300	+0.474%
2023-06-21	10.6700	10.6700	10.6700	10.6700	+0.946%	114	-0.656%
2023-06-20	10.5600	10.5700	10.5600	10.5700	+0.190%	1,773	+0.284%
2023-06-14	10.5300	10.5500	10.5300	10.5500	0.000%	1,447	+0.474%
2023-06-13	10.5500	10.5500	10.5500	10.5500	-0.095%	401	+0.474%
2023-06-12	10.5600	10.5600	10.5600	10.5600	-0.095%	589	+0.379%
2023-06-08	10.6000	10.6000	10.5500	10.5700	+0.190%	2,118	+0.284%
2023-06-07	10.5500	10.5500	10.5500	10.5500	0.000%	40,025	+0.474%
2023-06-06	10.5500	10.5500	10.5500	10.5500	0.000%	5,035	+0.474%
2023-06-05	10.5500	10.5500	10.5500	10.5500	0.000%	5,011	+0.474%
2023-06-02	10.5500	10.5600	10.5500	10.5500	0.000%	5,057	+0.474%
2023-06-01	10.5500	10.5550	10.5500	10.5500	-0.095%	6,639	+0.474%
2023-05-31	10.5500	10.5600	10.5500	10.5600	+0.095%	16,570	+0.379%
2023-05-30	10.5300	10.5500	10.5300	10.5500	+0.190%	43,579	+0.474%
2023-05-26	10.5300	10.5500	10.5300	10.5300	0.000%	8,422	+0.665%
2023-05-25	10.5300	10.5300	10.5300	10.5300	-0.157%	6,661	+0.665%
2023-05-24	10.4700	11.0450	10.4700	10.5466	-0.032%	3,877	+0.506%
2023-05-23	10.5500	10.5500	10.5200	10.5500	+0.572%	6,209	+0.474%
2023-05-15	10.4900	10.4900	10.4900	10.4900	+0.383%	6,632	+1.049%
2023-05-08	10.5700	10.5700	10.4500	10.4500	0.000%	908	+1.435%
2023-05-03	10.4500	10.4502	10.4500	10.4500	+0.096%	3,230	+1.435%
2023-05-01	10.4400	10.4400	10.4400	10.4400	0.000%	434	+1.533%
2023-04-28	10.4200	10.4400	10.4200	10.4400	+0.144%	4,204	+1.533%
2023-04-26	10.4300	10.4300	10.4250	10.4250	+0.043%	1,601	+1.679%
2023-04-25	10.4200	10.4227	10.4200	10.4205	+0.005%	2,105	+1.723%
2023-04-24	10.4400	10.4400	10.4200	10.4200	-0.192%	202	+1.727%
2023-04-21	10.4400	10.4400	10.4400	10.4400	+0.096%	103	+1.533%
2023-04-20	10.4101	10.4300	10.4101	10.4300	-0.096%	2,436	+1.630%
2023-04-19	10.4100	10.4400	10.4100	10.4400	+0.192%	9,597	+1.533%
2023-04-18	10.4200	10.4200	10.4200	10.4200	-0.070%	12,867	+1.727%
2023-04-17	10.4213	10.4302	10.4200	10.4273	+0.070%	512	+1.656%
2023-04-14	10.4290	10.4300	10.4200	10.4200	-0.096%	5,595	+1.727%
2023-04-13	10.4500	10.4500	10.4100	10.4300	-0.191%	5,702	+1.630%
2023-04-12	10.4200	10.4500	10.4100	10.4500	+0.288%	16,092	+1.435%
2023-04-11	10.4000	10.4500	10.3750	10.4200	+0.289%	31,190	+1.727%
2023-04-10	10.3950	10.4000	10.3900	10.3900	0.000%	20,343	+2.021%
2023-04-06	10.4000	10.4000	10.3900	10.3900	-0.096%	1,577	+2.021%
2023-04-05	10.4000	10.4000	10.3950	10.4000	0.000%	113,080	+1.923%
2023-04-04	10.3900	10.4000	10.3900	10.4000	0.000%	15,387	+1.923%
2023-04-03	10.3900	10.4000	10.3900	10.4000	+0.096%	805	+1.923%
2023-03-31	10.3900	10.3900	10.3900	10.3900	0.000%	80,278	+2.021%
2023-03-30	10.3900	10.3900	10.3900	10.3900	-0.048%	102	+2.021%
2023-03-29	10.4700	10.4700	10.3900	10.3950	-0.048%	13,829	+1.972%
2023-03-28	10.3800	10.4000	10.3800	10.4000	+0.096%	394,172	+1.923%
2023-03-27	10.3700	10.4400	10.3699	10.3900	+0.290%	187,386	+2.021%
2023-03-24	10.3600	10.3600	10.3600	10.3600	0.000%	65,277	+2.317%
2023-03-23	10.3600	10.3600	10.3600	10.3600	0.000%	1,600	+2.317%
2023-03-22	10.3600	10.3600	10.3600	10.3600	0.000%	798	+2.317%
2023-03-21	10.3700	10.3700	10.3600	10.3600	+0.097%	262,454	+2.317%
2023-03-20	10.3600	10.3600	10.3500	10.3500	0.000%	297,995	+2.415%
2023-03-17	10.3600	10.3600	10.3500	10.3500	0.000%	7,370	+2.415%
2023-03-16	10.3500	10.3500	10.3500	10.3500	0.000%	1,375	+2.415%
2023-03-15	10.3500	10.3500	10.3500	10.3500	0.000%	1,500	+2.415%
2023-03-14	10.3600	10.5484	10.3500	10.3500	0.000%	18,616	+2.415%
2023-03-13	10.6100	10.6100	10.3500	10.3500	-0.097%	44,554	+2.415%
2023-03-10	10.3500	10.3600	10.3500	10.3600	+0.097%	5,643	+2.317%
2023-03-09	10.3500	10.3600	10.3450	10.3500	+0.097%	47,602	+2.415%
2023-03-08	10.3400	10.5400	10.3400	10.3400	-0.031%	1,368,154	+2.515%
2023-03-07	10.3500	10.5200	10.3432	10.3432	-0.066%	25,916	+2.483%
2023-03-06	10.3500	10.5600	10.3300	10.3500	+0.097%	473,379	+2.415%
2023-03-03	10.3300	10.3400	10.3300	10.3400	0.000%	8,447	+2.515%
2023-03-02	10.3300	10.3400	10.3300	10.3400	+0.097%	250,393	+2.515%
2023-03-01	10.3300	10.3300	10.3300	10.3300	+0.097%	502	+2.614%
2023-02-28	10.3200	10.3200	10.3200	10.3200	0.000%	1,010	+2.713%
2023-02-27	10.3400	10.3400	10.3200	10.3200	0.000%	1,097,352	+2.713%
2023-02-24	10.3300	10.3300	10.3150	10.3200	+0.194%	251,701	+2.713%
2023-02-14	10.3000	10.3000	10.3000	10.3000	0.000%	95,151	+2.913%
2023-02-13	10.3000	10.3100	10.3000	10.3000	-0.049%	5,175	+2.913%
2023-02-10	10.3100	10.3100	10.3000	10.3050	-0.048%	2,500	+2.863%
2023-02-09	10.3100	10.3100	10.3100	10.3100	+0.097%	110	+2.813%
2023-02-08	10.3000	10.3000	10.2950	10.3000	0.000%	19,344	+2.913%
2023-02-07	10.2800	10.3000	10.2800	10.3000	0.000%	1,820	+2.913%
2023-02-06	10.3000	10.3050	10.2950	10.3000	+0.097%	89,194	+2.913%
2023-02-03	10.2900	10.3000	10.2900	10.2900	0.000%	161,900	+3.013%
2023-02-02	10.2850	10.2900	10.2850	10.2900	+0.097%	344	+3.013%
2023-02-01	10.2800	10.2800	10.2800	10.2800	0.000%	1,513	+3.113%
2023-01-31	10.2900	10.2900	10.2800	10.2800	0.000%	9,100	+3.113%
2023-01-30	10.2800	10.2800	10.2800	10.2800	-0.097%	402,712	+3.113%
2023-01-27	10.2600	10.2900	10.2600	10.2900	+0.292%	42,801	+3.013%
2023-01-26	10.2600	10.2600	10.2600	10.2600	-0.097%	173	+3.314%
2023-01-25	10.2600	10.2700	10.2600	10.2700	+0.097%	1,117,672	+3.213%
2023-01-24	10.2600	10.2600	10.2600	10.2600	0.000%	6,604	+3.314%
2023-01-23	10.2600	10.2800	10.2600	10.2600	-0.097%	318,688	+3.314%
2023-01-20	10.2700	10.2700	10.2700	10.2700	+0.097%	102	+3.213%
2023-01-19	10.2500	10.2600	10.2400	10.2600	+0.098%	53,068	+3.314%
2023-01-18	10.2800	10.2800	10.2500	10.2500	-0.049%	26,432	+3.415%
2023-01-17	10.2800	10.2800	10.2400	10.2550	+0.146%	132,102	+3.364%
2023-01-13	10.2400	10.2400	10.2400	10.2400	0.000%	25,333	+3.516%
2023-01-12	10.2400	10.2400	10.2400	10.2400	0.000%	25,200	+3.516%
2023-01-11	10.2400	10.2600	10.2400	10.2400	+0.098%	37,179	+3.516%
2023-01-10	10.2300	10.2300	10.2300	10.2300	0.000%	12,024	+3.617%
2023-01-09	10.2700	10.2700	10.2300	10.2300	0.000%	26,631	+3.617%
2023-01-06	10.2200	10.2300	10.2200	10.2300	+0.098%	30,698	+3.617%
2023-01-05	10.2200	10.2200	10.2200	10.2200	+0.098%	2,588	+3.718%
2023-01-04	10.2000	10.2100	10.2000	10.2100	+0.098%	32,147	+3.820%
2023-01-03	10.2000	10.2000	10.2000	10.2000	0.000%	13,197	+3.922%
2022-12-30	10.2000	10.2000	10.2000	10.2000	0.000%	25,651	+3.922%
2022-12-29	10.2500	10.2500	10.2000	10.2000	0.000%	552,838	+3.922%
2022-12-28	10.1800	10.2400	10.1800	10.2000	+0.098%	662	+3.922%
2022-12-27	10.1800	10.1900	10.1800	10.1900	+0.592%	400	+4.024%
2022-12-22	10.1300	10.1300	10.1300	10.1300	0.000%	761	+4.640%
2022-12-20	10.1300	10.1300	10.1300	10.1300	0.000%	1,011	+4.640%
2022-12-16	10.2100	10.2100	10.1300	10.1300	-0.589%	3,501	+4.640%
2022-12-15	10.1900	10.1900	10.1900	10.1900	+0.394%	2,423	+4.024%
2022-12-07	10.1500	10.1500	10.1500	10.1500	+0.296%	101	+4.433%
2022-12-06	10.1350	10.1574	10.1100	10.1200	+0.099%	504,943	+4.743%
2022-12-05	10.1050	10.1200	10.1000	10.1100	-0.099%	15,261	+4.847%
2022-12-01	10.1000	10.1300	10.1000	10.1200	+0.198%	109,374	+4.743%
2022-11-30	10.1000	10.1000	10.0900	10.1000	0.000%	278,553	+4.950%
2022-11-29	10.0850	10.1000	10.0850	10.1000	+0.298%	24,614	+4.950%
2022-11-28	10.0900	10.0900	10.0700	10.0700	-0.396%	306	+5.263%
2022-11-23	10.1100	10.1100	10.1100	10.1100	+0.397%	5,472	+4.847%
2022-11-22	10.0700	10.0700	10.0700	10.0700	0.000%	588	+5.263%
2022-11-17	10.0700	10.0700	10.0700	10.0700	-0.149%	2,590	+5.263%
2022-11-15	10.0850	10.0850	10.0850	10.0850	+0.249%	217	+5.107%
2022-11-14	10.0600	10.0600	10.0600	10.0600	0.000%	9,396	+5.368%
2022-11-10	10.0600	10.0600	10.0600	10.0600	-0.248%	186	+5.368%
2022-11-04	10.0600	10.0850	10.0600	10.0850	-0.247%	497	+5.107%
2022-11-03	10.1000	10.1100	10.0800	10.1100	+0.497%	64,899	+4.847%
2022-11-02	10.0600	10.0604	10.0600	10.0600	-0.248%	10,847	+5.368%
2022-11-01	10.0600	10.0850	10.0600	10.0850	+0.249%	36,474	+5.107%
2022-10-26	10.0500	10.0600	10.0500	10.0600	+0.298%	18,080	+5.368%
2022-10-25	10.0300	10.0301	10.0300	10.0301	+0.001%	8,202	+5.682%
2022-10-18	10.0300	10.0300	10.0300	10.0300	-0.149%	1,708	+5.683%
2022-10-17	10.0400	10.0500	10.0350	10.0450	+0.150%	4,800	+5.525%
2022-10-13	10.0300	10.0300	10.0300	10.0300	0.000%	5,467	+5.683%
2022-10-12	10.0300	10.0300	10.0300	10.0300	-0.100%	358	+5.683%
2022-10-11	10.0400	10.0400	10.0400	10.0400	+0.100%	100	+5.578%
2022-10-10	10.0300	10.0300	10.0100	10.0300	0.000%	4,871	+5.683%
2022-10-07	10.0300	10.0300	10.0300	10.0300	0.000%	297,171	+5.683%
2022-10-03	10.0300	10.0300	10.0300	10.0300	0.000%	100	+5.683%
2022-09-30	10.0300	10.0300	10.0200	10.0300	0.000%	219,437	+5.683%
2022-09-29	10.0300	10.0400	10.0000	10.0300	+0.100%	426,929	+5.683%
2022-09-28	10.0200	10.0300	10.0200	10.0200	+0.100%	27,968	+5.788%
2022-09-27	9.9900	10.0100	9.9900	10.0100	+0.100%	11,904	+5.894%
2022-09-26	9.9300	10.0300	9.9300	10.0000	-0.299%	4,292	+6.000%
2022-09-23	10.0300	10.0300	10.0300	10.0300	+0.200%	350	+5.683%
2022-09-20	10.0100	10.0100	10.0100	10.0100	+0.100%	100	+5.894%
2022-09-19	9.9900	10.0000	9.9900	10.0000	0.000%	21,303	+6.000%
2022-09-16	10.0000	10.0000	10.0000	10.0000	0.000%	44,742	+6.000%
2022-09-15	10.0000	10.0000	10.0000	10.0000	0.000%	375,400	+6.000%
2022-09-14	10.0200	10.0200	10.0000	10.0000	-0.100%	5,217	+6.000%
2022-09-13	9.9800	10.0100	9.9800	10.0100	+0.100%	174,381	+5.894%
2022-09-12	9.9800	10.0100	9.9800	10.0000	-0.249%	2,249	+6.000%
2022-09-09	10.0200	10.0300	10.0200	10.0250	+0.350%	2,144	+5.736%
2022-09-07	9.9800	9.9900	9.9800	9.9900	+0.100%	25,431	+6.106%
2022-09-02	9.9800	9.9800	9.9800	9.9800	0.000%	3,654	+6.212%
2022-09-01	9.9800	9.9950	9.9800	9.9800	0.000%	6,918	+6.212%
2022-08-30	9.9800	10.0100	9.9800	9.9800	-0.100%	2,000	+6.212%
2022-08-29	9.9500	10.0000	9.9500	9.9900	+0.100%	104,104	+6.106%
2022-08-25	9.9800	9.9800	9.9800	9.9800	+0.302%	408	+6.212%
2022-08-24	9.9800	9.9800	9.9500	9.9500	-0.400%	2,647	+6.533%
2022-08-18	9.9600	10.0300	9.9600	9.9900	-0.050%	3,333	+6.106%
2022-08-17	10.0000	10.0100	9.9900	9.9950	-0.250%	554,420	+6.053%
2022-08-16	10.0200	10.0200	10.0200	10.0200	-0.199%	192	+5.788%
2022-08-15	10.0000	10.0400	10.0000	10.0400	+0.100%	201	+5.578%
2022-08-12	10.0400	10.0400	10.0200	10.0300	+0.100%	8,798	+5.683%
2022-08-11	10.0300	10.0300	10.0000	10.0200	-0.100%	30,233	+5.788%
2022-08-10	10.0300	10.0300	10.0300	10.0300	+0.100%	150	+5.683%
2022-08-09	10.0300	10.0300	10.0200	10.0200	-0.100%	32,966	+5.788%
2022-08-08	10.0200	10.0650	10.0200	10.0300	+0.100%	115,423	+5.683%
2022-08-05	10.0150	10.0300	10.0150	10.0200	+0.100%	10,530	+5.788%
2022-08-04	10.0100	10.0150	10.0100	10.0100	-0.100%	1,003	+5.894%
2022-08-03	10.0000	10.0200	10.0000	10.0200	+0.200%	17,082	+5.788%
2022-08-02	10.0000	10.0000	10.0000	10.0000	-0.050%	149	+6.000%
2022-08-01	9.9700	10.0100	9.9700	10.0050	+0.150%	8,623	+5.947%
2022-07-29	9.9900	9.9900	9.9900	9.9900	-0.099%	400	+6.106%
2022-07-28	9.9800	10.0000	9.9800	9.9999	-0.001%	3,006	+6.001%
2022-07-27	9.9850	10.0000	9.9800	10.0000	+0.200%	283,043	+6.000%
2022-07-26	9.9800	9.9850	9.9800	9.9800	-0.100%	305,100	+6.212%
2022-07-25	9.9800	9.9900	9.9800	9.9900	0.000%	1,480	+6.106%
2022-07-22	9.9700	9.9900	9.9700	9.9900	+0.201%	32,222	+6.106%
2022-07-21	9.9700	9.9750	9.9700	9.9700	-0.100%	11,460	+6.319%
2022-07-20	9.9800	9.9800	9.9800	9.9800	-0.300%	146,169	+6.212%
2022-07-19	10.0100	10.0100	10.0100	10.0100	+0.603%	150	+5.894%
2022-07-18	10.0000	10.0000	9.9500	9.9500	-0.100%	350	+6.533%
2022-07-15	9.9500	9.9700	9.9500	9.9600	+0.101%	408,401	+6.426%
2022-07-14	9.9500	9.9600	9.9500	9.9500	0.000%	26,560	+6.533%
2022-07-13	9.9500	9.9500	9.9500	9.9500	0.000%	3,505	+6.533%
2022-07-11	9.9500	9.9500	9.9500	9.9500	-0.100%	100	+6.533%
2022-07-08	9.9600	9.9600	9.9550	9.9600	0.000%	3,000	+6.426%
2022-07-07	9.9800	9.9800	9.9600	9.9600	-0.200%	1,610	+6.426%
2022-07-06	9.9900	9.9900	9.9500	9.9800	+0.302%	55,816	+6.212%
2022-07-05	9.9500	9.9750	9.9500	9.9500	-0.100%	316,831	+6.533%
2022-07-01	9.9600	9.9600	9.9500	9.9600	+0.101%	30,148	+6.426%
2022-06-30	9.9500	9.9600	9.9500	9.9500	-0.100%	1,839	+6.533%
2022-06-29	9.9600	9.9600	9.9450	9.9600	0.000%	37,717	+6.426%
2022-06-27	9.9600	9.9700	9.9600	9.9600	0.000%	218,157	+6.426%
2022-06-24	9.9500	9.9600	9.9500	9.9600	+0.101%	33,004	+6.426%
2022-06-23	9.9600	9.9600	9.9500	9.9500	0.000%	401	+6.533%
2022-06-22	9.9400	9.9600	9.9400	9.9500	0.000%	77,996	+6.533%
2022-06-21	9.9500	9.9600	9.9400	9.9500	+0.101%	3,577	+6.533%
2022-06-17	9.9400	9.9400	9.9400	9.9400	0.000%	2,511	+6.640%
2022-06-16	9.9400	9.9400	9.9300	9.9400	0.000%	3,210	+6.640%
2022-06-15	9.9500	9.9500	9.9300	9.9400	-0.101%	110,687	+6.640%
2022-06-14	9.9500	9.9500	9.9400	9.9500	0.000%	80,556	+6.533%
2022-06-13	9.9500	9.9600	9.9500	9.9500	0.000%	1,855	+6.533%
2022-06-10	9.9500	9.9500	9.9500	9.9500	-0.100%	210	+6.533%
2022-06-09	9.9500	9.9600	9.9500	9.9600	+0.302%	15,245	+6.426%
2022-06-07	9.9300	9.9300	9.9300	9.9300	0.000%	203	+6.747%
2022-06-06	9.9600	9.9600	9.9300	9.9300	-0.301%	29,877	+6.747%
2022-06-03	9.9200	9.9600	9.9200	9.9600	+0.101%	703	+6.426%
2022-06-02	9.9600	9.9600	9.9300	9.9500	+0.201%	117,612	+6.533%
2022-06-01	9.9300	9.9300	9.9300	9.9300	0.000%	200,000	+6.747%
2022-05-31	9.9200	9.9600	9.9200	9.9300	-0.101%	1,123	+6.747%
2022-05-27	9.9600	9.9600	9.9400	9.9400	0.000%	140,493	+6.640%
2022-05-26	9.9400	9.9400	9.9400	9.9400	-0.201%	141	+6.640%
2022-05-25	9.9200	9.9600	9.9200	9.9600	+0.201%	846	+6.426%
2022-05-24	9.9200	9.9400	9.9200	9.9400	+0.353%	1,729	+6.640%
2022-05-17	9.8800	9.9050	9.8800	9.9050	+0.152%	1,399	+7.017%
2022-05-16	9.8800	9.9050	9.8800	9.8900	-0.302%	2,752	+7.179%
2022-05-13	9.8900	9.9400	9.8800	9.9200	+0.101%	1,048	+6.855%
2022-05-12	9.9300	9.9300	9.9100	9.9100	-0.302%	11,247	+6.963%
2022-05-11	9.9400	9.9447	9.9400	9.9400	0.000%	47,701	+6.640%
2022-05-10	9.9300	9.9450	9.9300	9.9400	0.000%	14,285	+6.640%
2022-05-09	9.9440	9.9500	9.9400	9.9400	-0.101%	106,709	+6.640%
2022-05-06	9.9499	9.9500	9.9300	9.9500	+0.101%	442,100	+6.533%
2022-05-05	9.9600	9.9600	9.9400	9.9400	-0.201%	505,420	+6.640%
2022-05-04	9.9550	9.9800	9.9500	9.9600	+0.101%	421,828	+6.426%
2022-05-03	9.9500	9.9600	9.9400	9.9500	-0.097%	64,816	+6.533%
2022-05-02	9.9600	9.9800	9.9500	9.9597	-0.003%	321,490	+6.429%
2022-04-29	9.9600	9.9800	9.9500	9.9600	-0.400%	38,129	+6.426%
2022-04-28	9.9750	10.0000	9.9500	10.0000	+0.301%	851,093	+6.000%
2022-04-27	9.9700	9.9700	9.9700	9.9700	-0.200%	750,002	+6.319%
2022-04-26	9.9900	9.9900	9.9900	9.9900	-0.050%	200,947	+6.106%
2022-04-25	9.9900	9.9950	9.9900	9.9950	+0.251%	228	+6.053%
2022-04-22	9.9800	9.9850	9.9600	9.9700	-0.100%	2,469	+6.319%
2022-04-21	10.0100	10.0100	9.9600	9.9800	+0.201%	454	+6.212%
2022-04-20	9.9600	9.9600	9.9600	9.9600	-0.100%	362	+6.426%
2022-04-18	9.9600	9.9800	9.9600	9.9700	+0.302%	1,935	+6.319%
2022-04-14	9.9500	9.9500	9.9400	9.9400	-0.101%	173,030	+6.640%
2022-04-13	9.9500	9.9500	9.9200	9.9500	+0.101%	122,132	+6.533%
2022-04-12	9.9400	9.9550	9.9200	9.9400	0.000%	5,040	+6.640%
2022-04-08	9.9350	9.9499	9.9250	9.9400	-0.101%	9,376	+6.640%
2022-04-07	9.9500	9.9500	9.9500	9.9500	+0.101%	5,560	+6.533%
2022-04-06	9.9350	9.9400	9.9100	9.9400	-0.101%	12,746	+6.640%
2022-04-05	9.9100	9.9500	9.9100	9.9500	0.000%	3,427	+6.533%
2022-04-04	9.9600	9.9600	9.9300	9.9500	0.000%	3,621	+6.533%
2022-04-01	9.9100	9.9600	9.9100	9.9500	+0.201%	118,715	+6.533%
2022-03-31	9.9450	9.9450	9.9300	9.9300	-0.301%	1,000	+6.747%
2022-03-30	9.9600	9.9600	9.9600	9.9600	+0.101%	104	+6.426%
2022-03-29	9.9450	9.9500	9.9450	9.9500	+0.101%	301	+6.533%
2022-03-28	9.9400	9.9400	9.9400	9.9400	+0.101%	8,241	+6.640%
2022-03-24	9.9300	9.9300	9.9300	9.9300	0.000%	110	+6.747%
2022-03-23	9.9400	9.9400	9.9300	9.9300	0.000%	1,682	+6.747%
2022-03-22	9.9300	9.9300	9.9300	9.9300	0.000%	1,602	+6.747%
2022-03-21	9.9400	9.9400	9.9300	9.9300	+0.101%	3,292	+6.747%
2022-03-17	9.9200	9.9200	9.9200	9.9200	0.000%	6,004	+6.855%
2022-03-16	9.9300	9.9300	9.9200	9.9200	-0.201%	5,274	+6.855%
2022-03-14	9.9400	9.9400	9.9400	9.9400	-0.050%	334,402	+6.640%
2022-03-11	9.9500	9.9550	9.9300	9.9450	+0.252%	6,798	+6.586%
2022-03-09	9.9250	9.9250	9.9200	9.9200	+0.101%	768	+6.855%
2022-03-08	9.9100	9.9100	9.9100	9.9100	0.000%	403	+6.963%
2022-03-07	9.9100	9.9100	9.9100	9.9100	0.000%	407	+6.963%
2022-03-04	9.9600	9.9700	9.9100	9.9100	-0.502%	6,628	+6.963%
2022-03-03	9.9600	9.9600	9.9600	9.9600	0.000%	1,352	+6.426%
2022-03-02	9.8600	9.9600	9.8600	9.9600	0.000%	102,728	+6.426%
2022-03-01	9.8900	9.9600	9.8900	9.9600	+0.708%	473,718	+6.426%
2022-02-28	9.8500	9.9000	9.8500	9.8900	+0.406%	2,262	+7.179%
2022-02-24	9.8500	9.8500	9.8500	9.8500	0.000%	402	+7.614%
2022-02-18	9.8700	9.8700	9.8500	9.8500	-0.705%	3,972	+7.614%
2022-02-14	9.9600	9.9600	9.9109	9.9199	+0.710%	683	+6.856%
2022-02-11	9.8500	9.8500	9.8500	9.8500	0.000%	835	+7.614%
2022-02-10	9.8500	9.8500	9.8400	9.8500	-0.203%	72,538	+7.614%
2022-02-07	9.8700	9.8700	9.8700	9.8700	0.000%	5,500	+7.396%
2022-01-31	9.8400	9.8700	9.8400	9.8700	+0.407%	27,767	+7.396%
2022-01-27	9.8300	9.8600	9.8300	9.8300	-0.102%	32,738	+7.833%
2022-01-26	9.8400	9.8401	9.8300	9.8400	0.000%	119,662	+7.724%
2022-01-25	9.8600	9.8600	9.8300	9.8400	-0.203%	2,644	+7.724%
2022-01-24	9.8300	9.8795	9.8300	9.8600	0.000%	2,800	+7.505%
2022-01-21	9.8600	9.8600	9.8600	9.8600	0.000%	1,352	+7.505%
2022-01-11	9.8600	9.8600	9.8600	9.8600	0.000%	135,436	+7.505%
2022-01-10	9.8600	9.8600	9.8600	9.8600	+0.102%	25,000	+7.505%
2022-01-06	9.8600	9.8600	9.8300	9.8500	+0.102%	181,857	+7.614%

.dark-mode .p6NHHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p6NHHH{ color: #333333; background-color: white; border: 2px solid #333333; }BMACBlack Mountain Acquisition Corp.stock NYSE

BMAC
Black Mountain Acquisition Corp.
stock NYSE