Dark

BRD
Beard Energy Transition Acquisition Corp.
stock NYSE

Inactive

Dec 11, 2023

10.73USD+0.047%(+0.01)1,450

Pre-market

0.00USD-100.000%(-10.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-11	10.7300	10.7300	10.7300	10.7300	+0.047%	1,450	0.000%
2023-12-08	10.7200	10.7250	10.7200	10.7250	+0.043%	1,052	+0.047%
2023-12-07	10.7204	10.7204	10.7204	10.7204	+0.004%	2,048	+0.090%
2023-12-06	10.8000	10.8000	10.7200	10.7200	-0.186%	206	+0.093%
2023-12-05	10.7400	10.7400	10.7400	10.7400	+0.187%	1,005	-0.093%
2023-12-04	10.7200	10.7200	10.7200	10.7200	0.000%	103	+0.093%
2023-11-29	10.7200	10.7200	10.7200	10.7200	-0.093%	125,003	+0.093%
2023-11-27	10.7300	10.7300	10.7300	10.7300	-0.556%	4,503	0.000%
2023-11-24	10.8000	10.8000	10.7900	10.7900	+0.466%	603	-0.556%
2023-11-21	10.7400	10.7400	10.7400	10.7400	-0.556%	147,551	-0.093%
2023-11-20	10.8000	10.8000	10.8000	10.8000	+0.746%	598	-0.648%
2023-11-17	10.8100	10.8100	10.7200	10.7200	0.000%	29,234	+0.093%
2023-11-16	10.7500	10.7500	10.7200	10.7200	-0.093%	750,514	+0.093%
2023-11-15	10.7300	10.7300	10.7300	10.7300	-0.093%	7,902	0.000%
2023-11-13	10.7000	10.7506	10.7000	10.7400	-0.047%	35,385	-0.093%
2023-11-10	10.7450	10.7500	10.7450	10.7450	-0.375%	20,430	-0.140%
2023-11-09	10.7854	10.7854	10.7854	10.7854	+0.423%	251	-0.514%
2023-11-08	10.7400	10.7401	10.7400	10.7400	0.000%	1,547	-0.093%
2023-11-07	10.7400	10.7500	10.7400	10.7400	+0.187%	412,496	-0.093%
2023-11-06	10.7200	10.7200	10.7200	10.7200	-0.186%	135	+0.093%
2023-11-03	10.7301	10.7400	10.7301	10.7400	0.000%	15,160	-0.093%
2023-11-01	10.7400	10.7400	10.7400	10.7400	0.000%	15,308	-0.093%
2023-10-31	10.7400	10.7400	10.7350	10.7400	+0.093%	15,718	-0.093%
2023-10-30	10.7300	10.7300	10.7300	10.7300	0.000%	1,292	0.000%
2023-10-27	10.7300	10.7700	10.7250	10.7300	+0.093%	141,640	0.000%
2023-10-26	10.7200	10.7200	10.7200	10.7200	0.000%	12,152	+0.093%
2023-10-25	10.7200	10.7200	10.7200	10.7200	0.000%	1,291	+0.093%
2023-10-24	10.7200	10.7200	10.7200	10.7200	0.000%	260	+0.093%
2023-10-23	10.7200	10.7200	10.7200	10.7200	+0.093%	8,333	+0.093%
2023-10-18	10.7200	10.7200	10.7100	10.7100	-0.093%	505	+0.187%
2023-10-16	10.7300	10.7300	10.7200	10.7200	-0.047%	113,644	+0.093%
2023-10-13	10.7300	10.7300	10.7250	10.7250	+0.047%	697,451	+0.047%
2023-10-11	10.7869	10.7869	10.7200	10.7200	-0.410%	3,603	+0.093%
2023-10-10	10.7500	11.0000	10.7100	10.7641	-1.065%	9,922	-0.317%
2023-10-09	10.8500	11.0470	10.7100	10.8800	-0.095%	14,340	-1.379%
2023-10-06	10.8200	10.9751	10.7100	10.8903	+1.683%	4,822	-1.472%
2023-10-05	10.7000	11.1717	10.6900	10.7100	-0.171%	19,351	+0.187%
2023-10-04	11.0487	11.0487	10.7283	10.7283	-0.016%	1,605	+0.016%
2023-10-03	11.0300	11.0300	10.6900	10.7300	-0.186%	10,813	0.000%
2023-09-29	10.6900	10.7500	10.6900	10.7500	+0.561%	709	-0.186%
2023-09-28	10.6900	10.8648	10.6900	10.6900	0.000%	10,856	+0.374%
2023-09-27	10.6977	10.6977	10.6900	10.6900	-0.093%	434	+0.374%
2023-09-25	10.6850	10.7000	10.6850	10.7000	+0.281%	150,796	+0.280%
2023-09-21	10.6700	10.6700	10.6700	10.6700	-0.279%	106	+0.562%
2023-09-18	10.6700	11.2500	10.6700	10.6998	+0.279%	16,200	+0.282%
2023-09-15	10.6700	10.6750	10.6700	10.6700	+0.005%	23,936	+0.562%
2023-09-12	10.6600	11.0550	10.6600	10.6695	+0.089%	11,212	+0.567%
2023-09-11	10.6600	10.6600	10.6500	10.6600	+0.094%	289,870	+0.657%
2023-09-08	10.6500	10.6500	10.6500	10.6500	0.000%	228	+0.751%
2023-09-07	10.6600	10.6600	10.6475	10.6500	0.000%	18,503	+0.751%
2023-09-06	10.6400	10.6500	10.6400	10.6500	+0.094%	198,473	+0.751%
2023-09-05	10.6300	10.6500	10.6300	10.6400	+0.377%	11,280	+0.846%
2023-09-01	10.6000	10.6000	10.6000	10.6000	0.000%	3,316	+1.226%
2023-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	116	+1.226%
2023-08-24	10.6300	10.6300	10.6000	10.6000	-0.144%	3,518	+1.226%
2023-08-23	10.6050	10.6153	10.6050	10.6153	+0.144%	26,476	+1.081%
2023-08-22	10.6100	10.6100	10.6000	10.6000	-0.141%	711	+1.226%
2023-08-21	10.6800	10.6800	10.5700	10.6150	-0.609%	11,830	+1.083%
2023-08-18	10.6800	10.6800	10.6800	10.6800	+1.136%	153	+0.468%
2023-08-15	10.5600	10.5600	10.5600	10.5600	0.000%	220	+1.610%
2023-08-14	10.5600	10.5600	10.5600	10.5600	-0.095%	283	+1.610%
2023-08-11	10.5700	10.5700	10.5700	10.5700	-0.189%	201	+1.514%
2023-08-09	10.6200	10.6200	10.5700	10.5900	0.000%	3,248	+1.322%
2023-08-08	10.5900	10.5950	10.5700	10.5900	+0.284%	36,388	+1.322%
2023-08-07	10.5900	10.5900	10.5600	10.5600	-0.565%	867	+1.610%
2023-08-04	10.5700	10.6200	10.5700	10.6200	+0.473%	27,210	+1.036%
2023-08-03	10.5500	10.5700	10.5500	10.5700	+0.190%	39,340	+1.514%
2023-08-01	10.5450	10.5550	10.5450	10.5500	+0.095%	34,934	+1.706%
2023-07-31	10.5200	10.5600	10.5200	10.5400	-0.095%	2,363	+1.803%
2023-07-28	10.5450	10.5500	10.5400	10.5500	+0.015%	5,111	+1.706%
2023-07-27	11.0000	11.0000	10.5400	10.5484	-0.015%	13,257	+1.722%
2023-07-26	10.5900	10.5900	10.5400	10.5500	+0.026%	2,548	+1.706%
2023-07-25	10.5200	10.7950	10.5100	10.5473	+0.069%	13,350	+1.732%
2023-07-24	10.9000	11.0200	10.5200	10.5400	+0.285%	24,317	+1.803%
2023-07-21	10.5300	11.0150	10.5100	10.5100	-0.285%	40,274	+2.093%
2023-07-20	10.6000	11.2400	10.5100	10.5400	-2.588%	46,429	+1.803%
2023-07-19	10.5100	10.8200	10.5000	10.8200	+2.950%	16,384	-0.832%
2023-07-18	10.5200	10.5400	10.5100	10.5100	-0.095%	7,166	+2.093%
2023-07-17	10.5500	10.9500	10.5100	10.5200	+0.095%	15,482	+1.996%
2023-07-14	10.5100	11.2377	10.5100	10.5100	0.000%	7,760	+2.093%
2023-07-13	10.5100	10.5100	10.5100	10.5100	0.000%	45,697	+2.093%
2023-07-12	10.5000	10.5100	10.5000	10.5100	+0.095%	37,106	+2.093%
2023-07-11	10.5000	10.5047	10.5000	10.5000	0.000%	5,914	+2.190%
2023-07-10	10.5000	10.5000	10.5000	10.5000	+0.095%	2,424	+2.190%
2023-07-07	10.5000	10.5200	10.4900	10.4900	0.000%	4,111	+2.288%
2023-07-06	10.4900	10.5070	10.4900	10.4900	-0.095%	102,052	+2.288%
2023-07-05	10.5500	10.9100	10.4800	10.5000	-0.190%	114,376	+2.190%
2023-07-03	10.5600	10.5600	10.5200	10.5200	+0.095%	462	+1.996%
2023-06-30	10.4900	11.2175	10.4900	10.5100	+0.095%	34,064	+2.093%
2023-06-29	10.9895	10.9950	10.4600	10.5000	+0.143%	51,394	+2.190%
2023-06-27	10.5000	11.0000	10.4800	10.4850	+0.143%	8,162	+2.337%
2023-06-26	10.4700	10.4700	10.4700	10.4700	-0.095%	5,601	+2.483%
2023-06-22	10.5000	10.5000	10.4600	10.4800	-0.475%	305,212	+2.385%
2023-06-20	10.5300	10.5300	10.5300	10.5300	0.000%	127	+1.899%
2023-06-16	10.6000	10.6000	10.5000	10.5300	-0.190%	1,210	+1.899%
2023-06-14	10.6000	10.6000	10.5500	10.5500	-0.189%	200	+1.706%
2023-06-12	10.6300	10.6300	10.5600	10.5700	-0.236%	1,937	+1.514%
2023-06-09	10.4600	10.5950	10.4600	10.5950	+0.944%	656	+1.274%
2023-06-07	10.5600	10.5600	10.4959	10.4959	+0.343%	409	+2.230%
2023-06-06	10.4700	10.5000	10.4600	10.4600	0.000%	27,756	+2.581%
2023-06-05	10.4600	10.4600	10.4600	10.4600	0.000%	1,393	+2.581%
2023-06-02	10.7000	10.7100	10.4600	10.4600	+0.096%	11,673	+2.581%
2023-06-01	10.4832	10.4832	10.4500	10.4500	+0.096%	4,929	+2.679%
2023-05-31	10.4400	10.4716	10.4400	10.4400	0.000%	31,551	+2.778%
2023-05-30	10.4400	10.4400	10.4400	10.4400	+0.385%	1,010	+2.778%
2023-05-24	10.4100	10.4400	10.4000	10.4000	-0.192%	5,337	+3.173%
2023-05-23	10.4400	10.4400	10.4100	10.4200	-0.192%	542	+2.975%
2023-05-22	10.4162	10.4400	10.4162	10.4400	+0.097%	876	+2.778%
2023-05-19	10.4400	10.4400	10.4200	10.4299	-0.001%	276,315	+2.877%
2023-05-18	10.4300	10.4300	10.4250	10.4300	+0.096%	51,351	+2.876%
2023-05-17	10.4200	10.4400	10.4200	10.4200	-0.096%	353,534	+2.975%
2023-05-16	10.4400	10.4400	10.4300	10.4300	-0.096%	952,706	+2.876%
2023-05-15	10.4400	10.4400	10.4400	10.4400	+0.192%	100	+2.778%
2023-05-12	10.4200	10.4200	10.4200	10.4200	0.000%	3,105	+2.975%
2023-05-11	10.4200	10.4200	10.4200	10.4200	+0.096%	137,639	+2.975%
2023-05-10	10.4292	10.4292	10.4100	10.4100	0.000%	25,235	+3.074%
2023-05-09	10.4200	10.4300	10.4100	10.4100	+0.096%	1,686,369	+3.074%
2023-05-08	10.4200	10.4200	10.4000	10.4000	-0.096%	305	+3.173%
2023-05-05	10.4100	10.4100	10.4100	10.4100	+0.096%	205	+3.074%
2023-05-04	10.4000	10.4000	10.4000	10.4000	0.000%	32,669	+3.173%
2023-05-03	10.4000	10.4100	10.3950	10.4000	-0.096%	891,720	+3.173%
2023-05-02	10.4000	10.4100	10.3950	10.4100	+0.144%	223,433	+3.074%
2023-05-01	10.4000	10.4000	10.3950	10.3950	+0.048%	31,991	+3.223%
2023-04-28	10.3800	10.3900	10.3800	10.3900	+0.096%	58,267	+3.272%
2023-04-25	10.3800	10.3900	10.3800	10.3800	0.000%	227,385	+3.372%
2023-04-24	10.4700	10.4700	10.3800	10.3800	-0.096%	8,008	+3.372%
2023-04-21	10.3900	10.3900	10.3900	10.3900	0.000%	6,201	+3.272%
2023-04-20	10.4000	10.4000	10.3900	10.3900	0.000%	11,567	+3.272%
2023-04-18	10.4069	10.4450	10.3900	10.3900	0.000%	345,787	+3.272%
2023-04-17	10.3900	10.4400	10.3900	10.3900	+0.096%	39,825	+3.272%
2023-04-14	10.3800	10.3800	10.3800	10.3800	0.000%	250,201	+3.372%
2023-04-13	10.4000	10.4000	10.3800	10.3800	0.000%	2,200	+3.372%
2023-04-12	10.3814	10.3847	10.3800	10.3800	0.000%	5,700	+3.372%
2023-04-11	10.3946	10.3946	10.3800	10.3800	+0.096%	14,182	+3.372%
2023-04-04	10.3700	10.3700	10.3700	10.3700	-0.096%	5,961	+3.472%
2023-04-03	10.3801	10.3801	10.3700	10.3800	+0.145%	23,582	+3.372%
2023-03-31	10.3600	10.3650	10.3600	10.3650	+0.048%	250,501	+3.521%
2023-03-29	10.3600	10.3600	10.3550	10.3600	+0.097%	110,076	+3.571%
2023-03-28	10.3500	10.3501	10.3500	10.3500	0.000%	16,693	+3.671%
2023-03-27	10.3500	10.3600	10.3500	10.3500	0.000%	82,391	+3.671%
2023-03-24	10.3500	10.3600	10.3500	10.3500	0.000%	65,399	+3.671%
2023-03-23	10.3500	10.3500	10.3500	10.3500	0.000%	10,114	+3.671%
2023-03-22	10.3400	10.3500	10.3400	10.3500	+0.097%	95,852	+3.671%
2023-03-21	10.3300	10.3500	10.3300	10.3400	+0.097%	42,975	+3.772%
2023-03-17	10.3500	10.3500	10.3300	10.3300	0.000%	50,699	+3.872%
2023-03-14	10.3300	10.3300	10.3300	10.3300	-0.193%	286	+3.872%
2023-03-09	10.3500	10.3500	10.3500	10.3500	+0.291%	305	+3.671%
2023-03-07	10.3200	10.3200	10.3200	10.3200	0.000%	352	+3.973%
2023-03-06	10.3200	10.3400	10.3200	10.3200	-0.098%	4,436	+3.973%
2023-03-03	10.3200	10.3301	10.3200	10.3301	+0.098%	10,839	+3.871%
2023-03-02	10.3100	10.3200	10.3000	10.3200	+0.097%	102,019	+3.973%
2023-03-01	10.3100	10.3100	10.2950	10.3100	0.000%	28,131	+4.074%
2023-02-28	10.3100	10.3150	10.2800	10.3100	+0.292%	91,005	+4.074%
2023-02-27	10.2800	10.2800	10.2800	10.2800	0.000%	3,291	+4.377%
2023-02-23	10.2800	10.2800	10.2800	10.2800	0.000%	7,885	+4.377%
2023-02-22	10.3100	10.3100	10.2800	10.2800	-0.097%	62,375	+4.377%
2023-02-21	10.2900	10.2900	10.2900	10.2900	+0.097%	125	+4.276%
2023-02-13	10.2800	10.2800	10.2800	10.2800	+0.097%	101	+4.377%
2023-02-10	10.2700	10.3899	10.2700	10.2700	0.000%	25,511	+4.479%
2023-02-08	10.2700	10.2700	10.2700	10.2700	0.000%	259	+4.479%
2023-02-07	10.2700	10.2700	10.2700	10.2700	0.000%	2,052	+4.479%
2023-02-06	10.2700	10.2700	10.2700	10.2700	+0.097%	6,555	+4.479%
2023-02-02	10.2600	10.2650	10.2600	10.2600	-0.049%	36,544	+4.581%
2023-02-01	10.2600	10.2700	10.2600	10.2650	-0.049%	71,712	+4.530%
2023-01-31	10.2700	10.2900	10.2650	10.2700	+0.293%	2,321	+4.479%
2023-01-30	10.5000	10.5000	10.1700	10.2400	+0.589%	19,646	+4.785%
2023-01-27	10.1700	10.2400	10.1600	10.1800	+0.098%	2,886	+5.403%
2023-01-26	10.2800	10.2811	10.1700	10.1700	-0.974%	167,212	+5.506%
2023-01-25	10.2700	10.2800	10.2700	10.2700	0.000%	620,535	+4.479%
2023-01-24	10.2800	10.2801	10.2600	10.2700	+0.097%	82,619	+4.479%
2023-01-23	10.2600	10.2700	10.2550	10.2600	0.000%	110,032	+4.581%
2023-01-20	10.2500	10.2600	10.2500	10.2600	0.000%	54,653	+4.581%
2023-01-19	10.2500	10.2700	10.2500	10.2600	+0.098%	492,360	+4.581%
2023-01-18	10.2400	10.2500	10.2400	10.2500	0.000%	13,035	+4.683%
2023-01-17	10.2500	10.2600	10.2500	10.2500	0.000%	52,696	+4.683%
2023-01-13	10.2700	10.2700	10.2500	10.2500	0.000%	12,881	+4.683%
2023-01-12	10.2400	10.2500	10.2400	10.2500	+0.147%	207,100	+4.683%
2023-01-11	10.2000	10.2400	10.2000	10.2350	+0.245%	118,725	+4.836%
2023-01-10	10.1900	10.2100	10.1900	10.2100	+0.098%	4,054	+5.093%
2023-01-09	10.2000	10.2000	10.2000	10.2000	0.000%	3,067	+5.196%
2023-01-05	10.1950	10.2000	10.1950	10.2000	+0.098%	8,711	+5.196%
2022-12-30	10.1700	10.1900	10.1700	10.1900	+0.295%	555,142	+5.299%
2022-12-29	10.1300	10.1600	10.1300	10.1600	+0.395%	4,242	+5.610%
2022-12-20	10.1200	10.1200	10.1200	10.1200	0.000%	100	+6.028%
2022-12-19	10.1200	10.1200	10.1200	10.1200	+0.099%	100	+6.028%
2022-12-16	10.1200	10.1300	10.1100	10.1100	-0.049%	12,151	+6.133%
2022-12-15	10.1200	10.1200	10.1150	10.1150	+0.049%	10,897	+6.080%
2022-12-13	10.1100	10.1100	10.1100	10.1100	0.000%	110	+6.133%
2022-12-12	10.1100	10.1100	10.1100	10.1100	0.000%	100	+6.133%
2022-12-09	10.1100	10.1100	10.1100	10.1100	0.000%	5,340	+6.133%
2022-12-08	10.1100	10.1100	10.1100	10.1100	-0.041%	25,000	+6.133%
2022-12-07	10.1150	10.1150	10.1141	10.1141	-0.058%	1,708	+6.090%
2022-12-02	10.1150	10.1200	10.1150	10.1200	+0.099%	4,038	+6.028%
2022-12-01	10.1200	10.1200	10.1100	10.1100	0.000%	456,255	+6.133%
2022-11-30	10.1500	10.1550	10.1100	10.1100	-0.197%	702,768	+6.133%
2022-11-28	10.1300	10.1300	10.1300	10.1300	+0.099%	43,500	+5.923%
2022-11-25	10.1500	10.1600	10.1200	10.1200	+0.099%	4,200	+6.028%
2022-11-23	10.1600	10.1700	10.0800	10.1100	+0.497%	293,500	+6.133%
2022-11-17	10.0600	10.0600	10.0600	10.0600	-0.099%	125,000	+6.660%
2022-11-11	10.0700	10.0700	10.0700	10.0700	-0.357%	70,366	+6.554%
2022-11-10	10.1200	10.1200	10.1061	10.1061	+0.259%	305	+6.173%
2022-11-08	10.1000	10.1000	10.0800	10.0800	-0.198%	171,158	+6.448%
2022-11-07	10.0800	10.1000	10.0800	10.1000	+0.198%	8,528	+6.238%
2022-11-04	10.0800	10.0800	10.0800	10.0800	0.000%	37,231	+6.448%
2022-11-03	10.0800	10.0800	10.0800	10.0800	-0.198%	4,566	+6.448%
2022-11-02	10.1000	10.1000	10.1000	10.1000	+0.598%	156	+6.238%
2022-11-01	10.1000	10.1000	10.0400	10.0400	-0.298%	45,229	+6.873%
2022-10-31	10.1000	10.1000	10.0400	10.0700	+0.599%	184,961	+6.554%
2022-10-27	10.0100	10.0100	10.0100	10.0100	0.000%	105	+7.193%
2022-10-26	10.0100	10.0100	10.0100	10.0100	+0.100%	516	+7.193%
2022-10-25	10.0100	10.0100	10.0000	10.0000	0.000%	139,633	+7.300%
2022-10-24	10.0000	10.0000	10.0000	10.0000	0.000%	1,705	+7.300%
2022-10-21	10.0000	10.0000	10.0000	10.0000	0.000%	100	+7.300%
2022-10-19	10.0000	10.0000	10.0000	10.0000	-0.100%	2,548	+7.300%
2022-10-18	10.0600	10.0600	10.0100	10.0100	+0.200%	350	+7.193%
2022-10-17	10.0600	10.0600	9.9900	9.9900	0.000%	2,493	+7.407%
2022-10-13	9.9900	9.9900	9.9900	9.9900	0.000%	200	+7.407%
2022-10-12	9.9900	9.9900	9.9900	9.9900	-0.794%	120	+7.407%
2022-10-04	10.0700	10.0700	10.0700	10.0700	0.000%	168	+6.554%
2022-10-03	10.0700	10.0700	10.0700	10.0700	+0.549%	9,190	+6.554%
2022-09-29	10.0200	10.0200	10.0000	10.0150	-0.150%	238,816	+7.139%
2022-09-28	10.0600	10.0600	10.0300	10.0300	+0.200%	69,859	+6.979%
2022-09-27	10.0600	10.0600	10.0100	10.0100	+0.100%	851	+7.193%
2022-09-26	9.9900	10.0000	9.9900	10.0000	0.000%	2,769	+7.300%
2022-09-23	9.9900	10.0002	9.9800	10.0000	+0.100%	668,475	+7.300%
2022-09-22	9.9700	10.0000	9.9700	9.9900	+0.201%	127,657	+7.407%
2022-09-21	9.9700	9.9800	9.9700	9.9700	+0.100%	44,801	+7.623%
2022-09-20	9.9600	9.9601	9.9600	9.9600	0.000%	600	+7.731%
2022-09-16	9.9200	9.9600	9.9200	9.9600	+0.101%	64,036	+7.731%
2022-09-14	9.9400	9.9500	9.9400	9.9500	0.000%	1,201	+7.839%
2022-09-13	9.9200	9.9545	9.9200	9.9500	0.000%	37,480	+7.839%
2022-09-09	9.9600	9.9600	9.9500	9.9500	0.000%	742	+7.839%
2022-09-08	9.9500	9.9500	9.9500	9.9500	0.000%	2,122	+7.839%
2022-09-07	9.9500	9.9500	9.9500	9.9500	-0.100%	20,082	+7.839%
2022-09-06	9.9700	9.9700	9.9500	9.9600	+0.101%	21,240	+7.731%
2022-09-01	9.9500	9.9600	9.9500	9.9500	-0.201%	13,490	+7.839%
2022-08-31	9.9700	9.9700	9.9500	9.9700	+0.201%	305	+7.623%
2022-08-29	9.8900	9.9500	9.8900	9.9500	+0.201%	1,550	+7.839%
2022-08-26	9.9400	9.9500	9.9300	9.9300	-0.201%	27,832	+8.056%
2022-08-25	9.9600	9.9600	9.9450	9.9500	0.000%	34,659	+7.839%
2022-08-24	9.9600	9.9600	9.9500	9.9500	-0.201%	41,063	+7.839%
2022-08-23	9.9700	9.9700	9.9700	9.9700	+0.100%	101	+7.623%
2022-08-22	9.8900	9.9800	9.8900	9.9600	-0.112%	158,234	+7.731%
2022-08-17	9.9600	9.9712	9.9600	9.9712	+0.012%	231	+7.610%
2022-08-15	9.9700	9.9700	9.9600	9.9700	+0.100%	7,252	+7.623%
2022-08-11	9.9600	9.9600	9.9600	9.9600	0.000%	200	+7.731%
2022-08-10	9.9600	9.9600	9.9600	9.9600	0.000%	1,179	+7.731%
2022-08-09	9.9600	9.9600	9.9600	9.9600	0.000%	49,384	+7.731%
2022-08-08	10.0100	10.0100	9.9600	9.9600	+0.101%	305	+7.731%
2022-08-03	9.9500	9.9500	9.9500	9.9500	0.000%	3,602	+7.839%
2022-08-02	9.9600	9.9600	9.9500	9.9500	-0.100%	7,220	+7.839%
2022-07-29	9.9600	9.9600	9.9500	9.9600	+0.101%	100,400	+7.731%
2022-07-25	9.9500	9.9500	9.9400	9.9500	0.000%	5,949	+7.839%
2022-07-22	9.9500	9.9500	9.9400	9.9500	+0.101%	3,442	+7.839%
2022-07-21	9.9500	9.9500	9.9400	9.9400	+0.101%	749	+7.948%
2022-07-15	9.9800	9.9800	9.9300	9.9300	-0.401%	3,716	+8.056%
2022-07-11	9.9700	9.9700	9.9700	9.9700	+0.302%	513	+7.623%
2022-07-07	9.9300	9.9400	9.9300	9.9400	0.000%	2,300	+7.948%
2022-07-05	9.9700	9.9700	9.9400	9.9400	0.000%	360,035	+7.948%
2022-06-29	9.9200	9.9400	9.9100	9.9400	-0.050%	14,100	+7.948%
2022-06-28	9.9450	9.9450	9.9450	9.9450	-0.151%	338	+7.893%
2022-06-27	9.9600	9.9600	9.9600	9.9600	+0.403%	364	+7.731%
2022-06-21	9.9100	9.9200	9.9100	9.9200	+0.202%	494	+8.165%
2022-06-16	9.9000	9.9000	9.9000	9.9000	-0.101%	111	+8.384%
2022-06-14	9.9900	9.9900	9.9100	9.9100	-0.001%	11,290	+8.274%
2022-06-13	9.9100	9.9799	9.9100	9.9101	-0.100%	1,494	+8.273%
2022-06-10	9.9200	9.9200	9.9200	9.9200	+0.101%	1,340	+8.165%
2022-06-08	9.9100	9.9100	9.9100	9.9100	0.000%	10,729	+8.274%
2022-06-07	9.9101	9.9283	9.9100	9.9100	-0.701%	3,610	+8.274%
2022-06-06	9.9800	9.9800	9.9800	9.9800	+0.808%	100	+7.515%
2022-06-03	9.8900	9.9000	9.8900	9.9000	+0.101%	751	+8.384%
2022-05-27	9.8900	9.8900	9.8900	9.8900	0.000%	107	+8.493%
2022-05-25	9.8900	9.8900	9.8900	9.8900	0.000%	4,760	+8.493%
2022-05-18	9.8907	9.9250	9.8900	9.8900	0.000%	1,300	+8.493%
2022-05-17	9.8950	9.8950	9.8900	9.8900	0.000%	750,702	+8.493%
2022-05-13	9.8900	9.8900	9.8900	9.8900	-0.101%	1,811	+8.493%
2022-05-12	9.9000	9.9350	9.9000	9.9000	0.000%	3,801	+8.384%
2022-05-11	10.3850	10.3850	9.8800	9.9000	+0.010%	5,685	+8.384%
2022-05-10	9.8900	9.8990	9.8900	9.8990	+0.192%	7,937	+8.395%
2022-05-09	9.9300	9.9400	9.8800	9.8800	-0.504%	1,012,061	+8.603%
2022-05-05	9.9300	9.9500	9.9300	9.9300	-0.301%	101,972	+8.056%
2022-05-04	9.9300	9.9600	9.9300	9.9600	+0.101%	1,076	+7.731%
2022-05-02	9.9500	9.9500	9.9500	9.9500	-0.201%	604,701	+7.839%
2022-04-29	10.3000	10.3000	9.9400	9.9700	+0.403%	8,149	+7.623%
2022-04-28	9.9300	9.9300	9.9300	9.9300	-0.101%	201	+8.056%
2022-04-26	9.9400	9.9400	9.9400	9.9400	0.000%	599	+7.948%
2022-04-25	9.9400	9.9400	9.9400	9.9400	-0.201%	500	+7.948%
2022-04-18	9.9300	9.9600	9.9300	9.9600	+0.505%	4,960	+7.731%
2022-04-07	9.9100	9.9100	9.9100	9.9100	-0.151%	105	+8.274%
2022-04-05	9.8800	9.9250	9.8800	9.9250	-0.050%	3,901	+8.111%
2022-04-04	9.9300	9.9300	9.9300	9.9300	0.000%	101	+8.056%
2022-03-29	9.9300	9.9300	9.9300	9.9300	0.000%	1,100	+8.056%
2022-03-25	9.9300	9.9300	9.9300	9.9300	0.000%	25,001	+8.056%
2022-03-21	9.9100	9.9300	9.9100	9.9300	+0.202%	26,029	+8.056%
2022-03-18	9.9000	9.9100	9.9000	9.9100	+0.152%	95,088	+8.274%
2022-03-16	9.9100	9.9100	9.8700	9.8950	-0.151%	26,824	+8.439%
2022-03-15	9.9100	9.9100	9.9100	9.9100	+0.101%	2,117	+8.274%
2022-03-14	9.9100	9.9100	9.9000	9.9000	0.000%	4,258	+8.384%
2022-03-11	9.9000	9.9000	9.8700	9.9000	+0.101%	33,680	+8.384%
2022-03-08	9.8900	9.8900	9.8900	9.8900	-0.101%	151,301	+8.493%
2022-03-07	9.9000	9.9000	9.8900	9.9000	+0.083%	42,474	+8.384%
2022-03-04	9.9000	9.9000	9.8918	9.8918	+0.018%	570	+8.474%
2022-03-03	9.8900	9.8900	9.8900	9.8900	0.000%	800	+8.493%
2022-03-02	9.8950	9.9000	9.8900	9.8900	-0.101%	1,609	+8.493%
2022-03-01	9.8200	9.9000	9.8200	9.9000	+0.304%	177,925	+8.384%
2022-02-28	9.8700	9.8700	9.8700	9.8700	+0.305%	100	+8.713%
2022-02-24	9.8700	9.8700	9.8400	9.8400	-0.304%	304	+9.045%
2022-02-23	9.8700	9.8700	9.8700	9.8700	0.000%	5,023	+8.713%
2022-02-22	9.8700	9.8700	9.8500	9.8700	0.000%	45,084	+8.713%
2022-02-17	9.8700	9.8700	9.8700	9.8700	+0.051%	101	+8.713%
2022-02-11	9.8400	9.8650	9.8400	9.8650	+0.254%	24,002	+8.768%
2022-02-10	9.8400	9.8400	9.8400	9.8400	0.000%	3,009	+9.045%
2022-02-09	9.8600	9.8600	9.8300	9.8400	-0.279%	56,001	+9.045%
2022-02-08	9.8675	9.8675	9.8675	9.8675	+0.484%	180	+8.741%
2022-02-04	9.8250	9.8250	9.8200	9.8200	-0.607%	1,011	+9.267%
2022-02-02	9.9900	9.9900	9.8100	9.8800	+0.611%	2,401	+8.603%
2022-02-01	9.9900	9.9900	9.8200	9.8200	0.000%	31,647	+9.267%
2022-01-31	9.8200	9.8300	9.8200	9.8200	0.000%	27,052	+9.267%
2022-01-28	9.8400	9.8400	9.7800	9.8200	+0.512%	18,000	+9.267%
2022-01-27	9.8200	9.8200	9.7700	9.7700	-0.812%	15,225	+9.826%
2022-01-26	9.8500	9.8500	9.8500	9.8500	0.000%	705	+8.934%
2022-01-25	9.7500	9.8500	9.7500	9.8500	-0.304%	6,400	+8.934%
2022-01-24	9.8600	9.8800	9.8400	9.8800	+0.407%	2,109	+8.603%
2022-01-21	9.8500	9.8500	9.8400	9.8400	-0.102%	1,429	+9.045%
2022-01-19	9.8400	9.8500	9.8300	9.8500	+0.408%	227,499	+8.934%
2022-01-18	10.1100	10.1100	9.8100	9.8100	-0.102%	323,301	+9.378%
2022-01-14	9.8000	10.2000	9.7500	9.8200	0.000%	9,578	+9.267%

.dark-mode .Zs4bNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zs4bNf{ color: #333333; background-color: white; border: 2px solid #333333; }BRDBeard Energy Transition Acquisition Corp.stock NYSE

BRD
Beard Energy Transition Acquisition Corp.
stock NYSE