Dark

BACA
Berenson Acquisition Corp. I
stock NYSEAMERICAN

Inactive

Sep 27, 2024 9:18:00 AM EDT

10.66USD+0.188%(+0.02)29,408

Pre-market

0.00USD-100.000%(-10.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-26	10.6500	10.6500	10.6400	10.6400	0.000%	29,408	0.000%
2024-09-25	10.5700	10.6500	10.5700	10.6400	+0.662%	200,386	0.000%
2024-09-23	10.5700	10.5700	10.5700	10.5700	+0.190%	426	+0.662%
2024-09-20	10.5900	10.5900	10.5300	10.5500	-0.176%	12,942	+0.853%
2024-09-19	10.5500	10.6158	10.5500	10.5686	+0.176%	88,141	+0.676%
2024-09-18	10.5400	10.6200	10.5400	10.5500	+0.476%	3,065	+0.853%
2024-09-17	10.5000	10.5000	10.5000	10.5000	0.000%	101	+1.333%
2024-09-13	10.5000	10.5000	10.5000	10.5000	-0.474%	104	+1.333%
2024-09-10	10.5500	10.5500	10.5500	10.5500	0.000%	1,451	+0.853%
2024-09-09	10.5500	10.5500	10.5500	10.5500	-0.378%	172	+0.853%
2024-09-06	10.5600	10.5900	10.5500	10.5900	-0.094%	592	+0.472%
2024-09-05	10.6400	10.6500	10.6000	10.6000	-0.094%	955	+0.377%
2024-09-04	10.5800	10.6100	10.5800	10.6100	+0.569%	422	+0.283%
2024-09-03	10.5500	10.5500	10.5500	10.5500	-0.284%	127	+0.853%
2024-08-30	10.5900	10.5900	10.5800	10.5800	-0.094%	219	+0.567%
2024-08-14	10.5800	10.5900	10.5800	10.5900	+0.095%	246	+0.472%
2024-08-09	10.6400	10.6400	10.5800	10.5800	-0.750%	648	+0.567%
2024-08-08	10.5500	10.6600	10.5500	10.6600	+0.756%	3,894	-0.188%
2024-07-30	10.5800	10.5800	10.5800	10.5800	0.000%	442	+0.567%
2024-07-29	10.5800	10.5800	10.5800	10.5800	-0.750%	321	+0.567%
2024-07-23	10.6600	10.6600	10.6600	10.6600	-0.094%	531	-0.188%
2024-07-22	10.6000	10.6700	10.6000	10.6700	+0.660%	3,676	-0.281%
2024-07-19	10.5500	10.6000	10.5500	10.6000	+0.474%	601	+0.377%
2024-07-18	10.6000	10.6000	10.4700	10.5500	-1.032%	4,412	+0.853%
2024-07-05	10.6600	10.6600	10.6600	10.6600	0.000%	678	-0.188%
2024-07-03	10.6500	10.7000	10.6500	10.6600	0.000%	1,722	-0.188%
2024-07-02	10.6400	10.6700	10.6300	10.6600	-0.094%	1,420	-0.188%
2024-07-01	10.6400	10.7000	10.6300	10.6700	+0.188%	22,502	-0.281%
2024-06-28	10.6400	10.6700	10.6300	10.6500	+0.094%	3,831	-0.094%
2024-06-27	10.6400	10.6700	10.6400	10.6400	0.000%	749	0.000%
2024-06-26	10.6300	10.6700	10.6300	10.6400	-0.281%	1,625	0.000%
2024-06-25	10.6400	10.6700	10.6300	10.6700	0.000%	2,258	-0.281%
2024-06-24	10.7000	10.7000	10.6300	10.6700	0.000%	4,025	-0.281%
2024-06-18	10.7000	10.7000	10.6300	10.6700	+0.471%	4,723	-0.281%
2024-06-17	10.6200	10.6200	10.6200	10.6200	-0.094%	217	+0.188%
2024-06-14	10.6300	10.6300	10.6300	10.6300	-0.654%	231	+0.094%
2024-06-13	10.7000	10.7100	10.6200	10.7000	+1.134%	3,906	-0.561%
2024-06-10	10.6400	10.6700	10.5800	10.5800	-0.843%	1,772	+0.567%
2024-06-07	10.6200	10.6900	10.6000	10.6700	+0.188%	9,539	-0.281%
2024-06-06	10.6100	10.7300	10.6100	10.6500	+0.377%	18,004	-0.094%
2024-06-05	10.6000	10.7100	10.6000	10.6100	-1.020%	10,201	+0.283%
2024-06-04	10.6400	10.7193	10.6400	10.7193	-0.193%	1,896	-0.740%
2024-06-03	10.5900	10.7400	10.5900	10.7400	+1.512%	3,225	-0.931%
2024-05-31	10.5800	10.5800	10.5800	10.5800	0.000%	1,403	+0.567%
2024-05-21	10.5800	10.5800	10.5800	10.5800	+0.570%	180	+0.567%
2024-05-20	10.5400	10.5600	10.5200	10.5200	-0.661%	1,107	+1.141%
2024-05-16	10.5000	10.6600	10.4800	10.5900	+0.857%	20,135	+0.472%
2024-05-15	10.4700	10.5800	10.4700	10.5000	+0.287%	10,877	+1.333%
2024-05-14	10.4400	10.4700	10.4400	10.4700	+0.384%	2,218	+1.624%
2024-05-07	10.4300	10.4300	10.4300	10.4300	-0.667%	1,089	+2.013%
2024-05-01	10.4800	10.5000	10.4800	10.5000	+0.671%	243	+1.333%
2024-04-30	10.5000	10.5000	10.4300	10.4300	+0.385%	27,023	+2.013%
2024-04-29	10.3500	10.7400	10.3500	10.3900	-1.517%	17,273	+2.406%
2024-04-25	10.4000	10.5500	10.4000	10.5500	+1.638%	5,457	+0.853%
2024-04-18	10.3600	10.4000	10.3400	10.3800	-0.096%	43,850	+2.505%
2024-04-17	10.3600	10.4000	10.3500	10.3900	-0.096%	2,988	+2.406%
2024-04-16	10.3600	10.4000	10.3600	10.4000	+0.193%	2,653	+2.308%
2024-04-15	10.3600	10.3800	10.3600	10.3800	0.000%	2,085	+2.505%
2024-04-12	10.3500	10.3800	10.3500	10.3800	-0.096%	2,604	+2.505%
2024-04-11	10.3600	10.3900	10.3600	10.3900	0.000%	406	+2.406%
2024-04-10	10.3600	10.3900	10.3600	10.3900	+0.096%	1,834	+2.406%
2024-04-09	10.3500	10.3800	10.3500	10.3800	+0.290%	249	+2.505%
2024-04-08	10.3500	10.3800	10.3500	10.3500	-0.289%	2,040	+2.802%
2024-04-05	10.3400	10.3800	10.3400	10.3800	0.000%	4,011	+2.505%
2024-04-04	10.3400	10.3800	10.3300	10.3800	+0.387%	30,181	+2.505%
2024-04-03	10.3400	10.4000	10.3300	10.3400	-0.577%	18,202	+2.901%
2024-04-02	10.3700	10.4000	10.3600	10.4000	+0.386%	6,652	+2.308%
2024-04-01	10.3500	10.4500	10.3500	10.3600	+0.193%	30,011	+2.703%
2024-03-27	10.2600	10.3400	10.2600	10.3400	+0.388%	9,510	+2.901%
2024-03-19	10.3000	10.3000	10.3000	10.3000	+0.292%	1,921	+3.301%
2024-03-18	10.2500	10.2700	10.2500	10.2700	+0.195%	1,679	+3.603%
2024-03-14	10.2500	10.2500	10.2500	10.2500	-0.195%	101	+3.805%
2024-03-12	10.2700	10.2701	10.2700	10.2700	0.000%	699	+3.603%
2024-03-08	10.2700	10.2700	10.2700	10.2700	0.000%	221	+3.603%
2024-03-07	10.2700	10.2700	10.2700	10.2700	0.000%	3	+3.603%
2024-02-28	10.2700	10.2700	10.2700	10.2700	-0.291%	191	+3.603%
2024-02-27	10.3000	10.3000	10.3000	10.3000	+0.174%	233	+3.301%
2024-02-26	10.2821	10.2821	10.2821	10.2821	-0.464%	104	+3.481%
2024-02-20	10.3300	10.3300	10.3300	10.3300	+0.584%	1,018	+3.001%
2024-02-16	10.2700	10.2700	10.2700	10.2700	0.000%	503	+3.603%
2024-02-13	10.2700	10.2700	10.2700	10.2700	0.000%	307	+3.603%
2024-02-08	10.2700	10.2700	10.2700	10.2700	0.000%	151	+3.603%
2024-02-05	10.2700	10.2700	10.2700	10.2700	0.000%	210	+3.603%
2024-01-31	10.2700	10.2700	10.2700	10.2700	-0.001%	643	+3.603%
2024-01-22	10.2700	10.2701	10.2700	10.2701	-0.387%	266	+3.602%
2024-01-16	10.2700	10.3100	10.2700	10.3100	+0.292%	1,633	+3.201%
2024-01-11	10.2800	10.2800	10.2800	10.2800	+0.195%	3,483	+3.502%
2024-01-10	10.2400	10.2600	10.2400	10.2600	+0.293%	1,285	+3.704%
2024-01-04	10.2300	10.2300	10.2300	10.2300	0.000%	288	+4.008%
2024-01-03	10.2300	10.2300	10.2300	10.2300	-0.195%	853	+4.008%
2024-01-02	10.2500	10.2500	10.2500	10.2500	0.000%	722	+3.805%
2023-12-29	10.2500	10.2500	10.2500	10.2500	0.000%	132	+3.805%
2023-12-22	10.3100	10.3100	10.2500	10.2500	0.000%	2,411	+3.805%
2023-12-21	10.2500	10.2500	10.2500	10.2500	0.000%	230	+3.805%
2023-12-20	10.2600	10.2800	10.2500	10.2500	+0.196%	511	+3.805%
2023-12-19	10.2300	10.2300	10.2300	10.2300	0.000%	293	+4.008%
2023-12-18	10.2300	10.2300	10.2300	10.2300	0.000%	5,055	+4.008%
2023-12-11	10.2300	10.2300	10.2300	10.2300	0.000%	137	+4.008%
2023-12-08	10.2700	10.2700	10.2000	10.2300	-0.486%	423,201	+4.008%
2023-12-06	10.3000	10.3000	10.2800	10.2800	-0.772%	676	+3.502%
2023-12-05	10.3600	10.3600	10.3600	10.3600	+0.193%	2	+2.703%
2023-11-30	10.3400	10.3400	10.3400	10.3400	+0.388%	212	+2.901%
2023-11-29	10.3200	10.3200	10.3000	10.3000	-0.194%	1,308	+3.301%
2023-11-27	10.3600	10.3700	10.3200	10.3200	-0.578%	1,201	+3.101%
2023-11-17	10.3800	10.3800	10.3800	10.3800	+0.973%	116	+2.505%
2023-11-16	10.2800	10.2800	10.2800	10.2800	-0.194%	299	+3.502%
2023-11-14	10.3000	10.3000	10.3000	10.3000	-0.483%	380	+3.301%
2023-11-08	10.2600	10.3500	10.2600	10.3500	0.000%	430	+2.802%
2023-11-07	10.3500	10.3500	10.3500	10.3500	0.000%	172	+2.802%
2023-11-06	10.3500	10.3500	10.3500	10.3500	+0.485%	171	+2.802%
2023-10-27	10.2700	10.3000	10.2700	10.3000	+0.488%	7,404	+3.301%
2023-10-25	10.2500	10.2500	10.2500	10.2500	-0.195%	270	+3.805%
2023-10-24	10.2800	10.2800	10.2700	10.2700	-0.006%	10,500	+3.603%
2023-10-20	10.2700	10.2706	10.2700	10.2706	+0.299%	14,477	+3.597%
2023-10-18	10.2700	10.3000	10.2400	10.2400	-0.291%	3,408	+3.906%
2023-10-17	10.2700	10.2700	10.2699	10.2699	+0.096%	501	+3.604%
2023-10-10	10.2300	10.2600	10.2300	10.2600	+0.098%	23,429	+3.704%
2023-10-09	10.2800	10.2800	10.2500	10.2500	-0.292%	4,857	+3.805%
2023-10-05	10.2300	10.2800	10.2300	10.2800	+0.097%	2,264	+3.502%
2023-10-04	10.2600	10.2700	10.2600	10.2700	+0.391%	11,514	+3.603%
2023-10-03	10.2400	10.2600	10.2300	10.2300	0.000%	1,574	+4.008%
2023-10-02	10.2810	10.3000	10.2300	10.2300	-1.350%	10,733	+4.008%
2023-09-29	10.2800	10.3700	10.2800	10.3700	+0.777%	1,785	+2.604%
2023-09-28	10.3000	10.3800	10.2800	10.2900	-0.097%	3,026	+3.401%
2023-09-27	10.4100	10.7350	10.2400	10.3000	-0.675%	4,143	+3.301%
2023-09-26	10.3700	10.5750	10.2950	10.3700	-0.670%	13,460	+2.604%
2023-09-25	10.3600	11.6800	10.3600	10.4400	+0.385%	13,628	+1.916%
2023-09-22	10.4396	10.4400	10.2200	10.4000	-0.096%	5,920	+2.308%
2023-09-21	10.4100	10.4300	10.4100	10.4100	-0.192%	60,550	+2.209%
2023-09-20	10.4200	10.4300	10.3900	10.4300	-0.096%	180,529	+2.013%
2023-09-19	10.4200	10.4400	10.4200	10.4400	+0.096%	1,163	+1.916%
2023-09-18	10.4300	10.4350	10.4298	10.4300	0.000%	37,473	+2.013%
2023-09-14	10.4300	10.4300	10.4300	10.4300	-0.096%	407	+2.013%
2023-09-11	10.4400	10.4400	10.4400	10.4400	+0.096%	2,798	+1.916%
2023-09-08	10.4300	10.4400	10.4200	10.4300	-0.382%	48,589	+2.013%
2023-09-07	10.4300	10.4700	10.4200	10.4700	+0.480%	12,618	+1.624%
2023-09-01	10.5100	10.6000	10.4200	10.4200	+0.096%	7,338	+2.111%
2023-08-31	10.4100	10.4500	10.4100	10.4100	0.000%	3,265	+2.209%
2023-08-30	10.4100	10.4100	10.4100	10.4100	0.000%	2,726	+2.209%
2023-08-29	10.4100	10.4100	10.4100	10.4100	+0.386%	2,591	+2.209%
2023-08-28	10.3700	10.3700	10.3700	10.3700	-0.381%	409	+2.604%
2023-08-25	10.4097	10.4097	10.4097	10.4097	+0.383%	206	+2.212%
2023-08-24	10.3400	10.3700	10.3300	10.3700	0.000%	2,280	+2.604%
2023-08-23	10.4200	10.4700	10.3500	10.3700	+0.097%	10,139	+2.604%
2023-08-22	10.4100	10.4200	10.2800	10.3600	-1.238%	24,582	+2.703%
2023-08-21	10.4900	10.5100	10.4700	10.4899	+1.548%	942	+1.431%
2023-08-18	10.2800	10.3300	10.2800	10.3300	+0.480%	901	+3.001%
2023-08-16	10.2700	10.2807	10.2700	10.2807	+0.104%	706	+3.495%
2023-08-15	10.2400	10.2700	10.2400	10.2700	+0.097%	16,827	+3.603%
2023-08-14	10.2600	10.2600	10.2600	10.2600	+0.391%	5,385	+3.704%
2023-08-11	10.3200	10.3200	10.2200	10.2200	-0.099%	5,697	+4.110%
2023-08-10	10.2301	10.2301	10.2301	10.2301	-0.679%	127	+4.007%
2023-08-09	10.3000	10.3000	10.3000	10.3000	+0.783%	399	+3.301%
2023-08-07	10.2300	10.2300	10.2200	10.2200	0.000%	4,920	+4.110%
2023-08-04	10.2200	10.2200	10.2200	10.2200	-0.098%	114	+4.110%
2023-08-02	10.2100	10.3000	10.2050	10.2300	+0.294%	6,365	+4.008%
2023-08-01	10.2000	10.2700	10.2000	10.2000	-0.682%	7,276	+4.314%
2023-07-31	10.2700	10.2700	10.2700	10.2700	0.000%	370	+3.603%
2023-07-27	10.2700	10.2700	10.2700	10.2700	-0.097%	982	+3.603%
2023-07-26	10.3000	10.3000	10.2800	10.2800	-0.019%	1,515	+3.502%
2023-07-25	10.2100	10.2820	10.2050	10.2820	+1.002%	8,164	+3.482%
2023-07-24	10.2900	10.3100	10.1800	10.1800	-1.261%	9,184	+4.519%
2023-07-21	10.3100	10.3100	10.3100	10.3100	+0.684%	180	+3.201%
2023-07-20	10.2600	10.2600	10.2400	10.2400	-0.112%	1,283	+3.906%
2023-07-18	10.7295	10.7295	10.1900	10.2515	-0.083%	3,091	+3.790%
2023-07-17	10.2300	10.3800	10.2100	10.2600	+0.786%	5,735	+3.704%
2023-07-14	10.3000	10.3000	10.1800	10.1800	-0.098%	1,208	+4.519%
2023-07-13	10.2000	10.2000	10.1300	10.1900	-0.294%	2,356	+4.416%
2023-07-12	10.3900	10.3900	10.2200	10.2200	+0.196%	56,192	+4.110%
2023-07-11	10.2000	10.2000	10.2000	10.2000	+0.394%	2,131	+4.314%
2023-07-10	10.2800	10.4000	10.1600	10.1600	-1.359%	212,921	+4.724%
2023-07-07	10.3000	10.3000	10.3000	10.3000	0.000%	577	+3.301%
2023-07-05	10.3000	10.3000	10.3000	10.3000	+0.292%	651	+3.301%
2023-06-30	10.2700	10.2700	10.2700	10.2700	-1.534%	104	+3.603%
2023-06-29	10.4300	10.4300	10.4300	10.4300	+1.558%	495	+2.013%
2023-06-28	10.2700	10.2700	10.2700	10.2700	0.000%	110	+3.603%
2023-06-26	10.2700	10.2700	10.2700	10.2700	0.000%	104	+3.603%
2023-06-21	10.2700	10.2700	10.2700	10.2700	-0.291%	288	+3.603%
2023-06-15	10.2600	10.3200	10.2200	10.3000	-0.097%	3,733	+3.301%
2023-06-14	10.2500	10.3200	10.2400	10.3100	+0.585%	4,479	+3.201%
2023-06-13	10.2500	10.4900	10.2225	10.2500	-0.774%	9,369	+3.805%
2023-06-08	10.4000	10.4000	10.3300	10.3300	0.000%	2,637	+3.001%
2023-06-07	10.3500	10.4000	10.3050	10.3300	-0.768%	5,068	+3.001%
2023-06-06	10.4000	10.4200	10.2500	10.4100	+0.483%	14,555	+2.209%
2023-06-05	10.2500	10.5000	10.2300	10.3600	+0.290%	28,610	+2.703%
2023-06-02	10.2400	10.3500	10.1400	10.3300	+0.879%	5,561	+3.001%
2023-06-01	10.2400	10.2400	10.2400	10.2400	-1.063%	355	+3.906%
2023-05-31	10.1300	10.3600	10.1300	10.3500	0.000%	746	+2.802%
2023-05-30	10.3500	10.3500	10.3500	10.3500	+1.173%	121	+2.802%
2023-05-26	10.2300	10.4500	10.2300	10.2300	-1.064%	2,610	+4.008%
2023-05-25	10.2800	10.3900	10.2300	10.3400	+0.097%	6,863	+2.901%
2023-05-24	10.2300	10.3300	10.2100	10.3300	+1.523%	30,528	+3.001%
2023-05-23	10.2200	10.2200	10.1750	10.1750	-0.049%	2,387	+4.570%
2023-05-22	10.2500	10.4400	10.1300	10.1800	-0.683%	4,934	+4.519%
2023-05-19	10.3500	10.4600	10.1500	10.2500	0.000%	4,943	+3.805%
2023-05-17	10.3200	10.3200	10.1300	10.2500	+0.886%	15,532	+3.805%
2023-05-16	10.1400	10.5100	10.1200	10.1600	+0.495%	69,289	+4.724%
2023-05-12	10.1300	10.4400	10.1100	10.1100	-0.099%	82,028	+5.242%
2023-05-11	10.1200	10.1200	10.1200	10.1200	-0.099%	25,513	+5.138%
2023-05-10	10.1200	10.1300	10.1200	10.1300	+0.099%	11,627	+5.035%
2023-05-09	10.1100	10.1200	10.1100	10.1200	+0.087%	60,563	+5.138%
2023-05-08	10.1100	10.1112	10.1100	10.1112	+0.111%	25,211	+5.230%
2023-05-05	10.1100	10.1100	10.1000	10.1000	-0.099%	34,100	+5.347%
2023-05-04	10.1100	10.1100	10.0950	10.1100	0.000%	16,900	+5.242%
2023-05-03	10.1100	10.1100	10.1100	10.1100	+0.099%	25,001	+5.242%
2023-05-02	10.1100	10.1100	10.1000	10.1000	0.000%	18,099	+5.347%
2023-05-01	10.1100	10.1100	10.1000	10.1000	-0.296%	371	+5.347%
2023-04-28	10.1100	10.1300	10.0900	10.1300	+0.696%	25,350	+5.035%
2023-04-19	10.0600	10.0600	10.0600	10.0600	-0.297%	247	+5.765%
2023-04-18	10.0700	10.1000	10.0700	10.0900	+0.298%	10,650	+5.451%
2023-04-17	10.1100	10.1100	10.0600	10.0600	-0.887%	6,575	+5.765%
2023-04-14	10.1800	10.2000	10.1300	10.1500	+0.292%	25,111	+4.828%
2023-04-13	10.1300	10.2000	10.1204	10.1204	-1.071%	14,613	+5.134%
2023-04-11	10.2500	10.5400	10.0950	10.2300	+0.294%	19,666	+4.008%
2023-04-10	10.1000	10.8750	10.0600	10.2000	+1.392%	84,804	+4.314%
2023-04-06	10.0600	10.1000	10.0600	10.0600	0.000%	1,851	+5.765%
2023-04-05	10.0600	10.0600	10.0600	10.0600	+0.100%	733	+5.765%
2023-04-04	10.1000	10.1000	10.0500	10.0500	-0.888%	5,653	+5.871%
2023-04-03	10.0500	10.1400	10.0500	10.1400	+0.896%	110,526	+4.931%
2023-03-31	10.0900	10.1000	10.0500	10.0500	-0.099%	18,304	+5.871%
2023-03-30	10.0800	10.0800	10.0600	10.0600	0.000%	748	+5.765%
2023-03-29	10.1000	10.1400	10.0600	10.0600	-0.789%	17,065	+5.765%
2023-03-28	10.3300	10.4600	10.1000	10.1400	+0.297%	8,146	+4.931%
2023-03-27	10.1900	11.3600	10.0800	10.1100	+0.697%	117,965	+5.242%
2023-03-24	10.2300	10.5750	10.0000	10.0400	-1.520%	163,937	+5.976%
2023-03-22	10.1900	10.2000	10.1900	10.1950	+0.246%	736,718	+4.365%
2023-03-21	10.1846	10.1846	10.1700	10.1700	0.000%	8,440	+4.621%
2023-03-15	10.1800	10.2298	10.1700	10.1700	0.000%	61,733	+4.621%
2023-03-14	10.1600	10.1700	10.1600	10.1700	+0.098%	1,460,631	+4.621%
2023-03-13	10.1600	10.1600	10.1600	10.1600	+0.099%	47,720	+4.724%
2023-03-10	10.1300	10.1500	10.1300	10.1500	0.000%	355,068	+4.828%
2023-03-09	10.1500	10.1600	10.1500	10.1500	+0.099%	17,766	+4.828%
2023-03-08	10.1400	10.1400	10.1400	10.1400	0.000%	11,125	+4.931%
2023-03-07	10.1500	10.1700	10.1400	10.1400	-0.099%	981,100	+4.931%
2023-03-06	10.1400	10.1600	10.1400	10.1500	0.000%	134,011	+4.828%
2023-03-03	10.1600	10.2050	10.1500	10.1500	+0.099%	19,111	+4.828%
2023-03-02	10.1600	10.1700	10.1400	10.1400	0.000%	19,340	+4.931%
2023-02-28	10.1400	10.1400	10.1400	10.1400	+0.297%	41,303	+4.931%
2023-02-27	10.1100	10.1100	10.1100	10.1100	-0.148%	272	+5.242%
2023-02-24	10.1100	10.1400	10.1100	10.1250	+0.148%	21,965	+5.086%
2023-02-23	10.1300	10.1300	10.1100	10.1100	-0.099%	250	+5.242%
2023-02-21	10.0500	10.1300	10.0500	10.1200	-0.099%	2,500	+5.138%
2023-02-16	10.1300	10.1300	10.1300	10.1300	+0.198%	228	+5.035%
2023-02-15	10.1100	10.1100	10.1100	10.1100	0.000%	50,517	+5.242%
2023-02-14	10.1200	10.1200	10.1100	10.1100	+0.099%	157,076	+5.242%
2023-02-13	10.1000	10.1000	10.1000	10.1000	-0.099%	394	+5.347%
2023-02-10	10.1100	10.1100	10.1100	10.1100	0.000%	7,856	+5.242%
2023-02-09	10.1100	10.1100	10.1100	10.1100	0.000%	150,735	+5.242%
2023-02-07	10.1183	10.1183	10.1100	10.1100	+0.099%	44,030	+5.242%
2023-02-06	10.0900	10.1300	10.0900	10.1000	0.000%	735,884	+5.347%
2023-02-03	10.1000	10.1100	10.1000	10.1000	0.000%	4,140	+5.347%
2023-02-02	10.1000	10.1000	10.1000	10.1000	0.000%	3,048	+5.347%
2023-02-01	10.1000	10.1000	10.1000	10.1000	-0.493%	1,363	+5.347%
2023-01-31	10.1500	10.1500	10.1500	10.1500	0.000%	411	+4.828%
2023-01-30	10.1500	10.1500	10.1500	10.1500	+0.495%	223	+4.828%
2023-01-27	10.1900	10.1900	10.0300	10.1000	+0.298%	13,053	+5.347%
2023-01-26	10.0700	10.0700	10.0700	10.0700	+0.399%	228	+5.660%
2023-01-23	10.0300	10.0300	10.0300	10.0300	-0.889%	164	+6.082%
2023-01-20	10.1200	10.1200	10.1200	10.1200	+0.099%	231	+5.138%
2023-01-18	10.0700	10.1700	10.0500	10.1100	+0.798%	60,621	+5.242%
2023-01-17	10.0000	10.0300	10.0000	10.0300	-0.199%	3,001	+6.082%
2023-01-13	10.0150	10.0600	10.0150	10.0500	0.000%	2,106	+5.871%
2023-01-10	10.0700	10.0700	10.0500	10.0500	+0.198%	568	+5.871%
2023-01-09	10.0301	10.0301	10.0301	10.0301	+0.001%	112	+6.081%
2023-01-06	10.0400	10.0400	10.0300	10.0300	-0.100%	2,206	+6.082%
2023-01-05	10.0400	10.0400	10.0400	10.0400	-0.298%	2,478	+5.976%
2023-01-04	10.0700	10.0700	10.0700	10.0700	-0.297%	399	+5.660%
2023-01-03	10.2900	10.2900	10.1000	10.1000	+0.598%	603	+5.347%
2022-12-29	10.2499	10.2499	10.0400	10.0400	-0.100%	3,500	+5.976%
2022-12-28	10.4300	10.4300	10.0500	10.0500	-0.007%	1,825	+5.871%
2022-12-27	10.0700	10.0710	10.0500	10.0507	+0.057%	7,793	+5.863%
2022-12-23	10.0418	10.0450	10.0400	10.0450	+0.050%	943	+5.923%
2022-12-22	10.0400	10.0700	10.0400	10.0400	0.000%	1,503	+5.976%
2022-12-21	10.0300	10.0400	10.0100	10.0400	0.000%	1,499	+5.976%
2022-12-20	10.0400	10.0400	10.0400	10.0400	+0.100%	434	+5.976%
2022-12-19	9.9900	10.0300	9.9900	10.0300	+0.501%	501,450	+6.082%
2022-12-16	9.9800	9.9900	9.9800	9.9800	0.000%	118,281	+6.613%
2022-12-15	9.9700	10.0000	9.9700	9.9800	+0.100%	101,628	+6.613%
2022-12-13	10.0200	10.0300	9.9600	9.9700	-0.400%	4,353	+6.720%
2022-12-09	10.0101	10.1900	10.0100	10.0100	-0.989%	10,138	+6.294%
2022-12-08	10.1100	10.1100	10.1100	10.1100	+0.798%	370	+5.242%
2022-12-07	10.0200	10.0300	10.0200	10.0300	0.000%	271,748	+6.082%
2022-12-06	10.0200	10.0300	10.0200	10.0300	+0.099%	74,200	+6.082%
2022-12-05	10.0400	10.0400	10.0200	10.0201	+0.001%	206,095	+6.187%
2022-12-02	10.0400	10.0400	10.0200	10.0200	-0.199%	2,864,042	+6.188%
2022-12-01	10.0401	10.0475	10.0400	10.0400	+0.300%	2,077	+5.976%
2022-11-29	10.0100	10.0100	10.0100	10.0100	-0.199%	3,982	+6.294%
2022-11-25	10.0200	10.0300	10.0200	10.0300	+0.100%	13,610	+6.082%
2022-11-23	10.0100	10.0300	10.0100	10.0200	0.000%	175,783	+6.188%
2022-11-22	10.0200	10.0400	10.0100	10.0200	+0.050%	928,000	+6.188%
2022-11-21	10.0000	10.1500	10.0000	10.0150	+0.050%	1,633	+6.241%
2022-11-18	10.0000	10.0100	10.0000	10.0100	0.000%	200	+6.294%
2022-11-16	10.0100	10.0150	10.0100	10.0100	+0.050%	329,049	+6.294%
2022-11-15	10.0000	10.0050	9.9900	10.0050	+0.150%	453,654	+6.347%
2022-11-14	9.9900	9.9955	9.9900	9.9900	-0.100%	266,027	+6.507%
2022-11-11	10.0000	10.0000	10.0000	10.0000	-0.100%	103,503	+6.400%
2022-11-10	10.0000	10.0100	9.9800	10.0100	+0.250%	407,186	+6.294%
2022-11-09	9.9800	9.9950	9.9800	9.9850	-0.150%	595,510	+6.560%
2022-11-08	9.9900	10.0100	9.9900	10.0000	+0.908%	603,920	+6.400%
2022-11-07	9.9100	9.9200	9.9100	9.9100	-0.102%	132,301	+7.366%
2022-11-04	9.9200	9.9250	9.9100	9.9201	+0.001%	81,244	+7.257%
2022-11-03	9.9300	9.9300	9.9150	9.9200	-0.101%	212,922	+7.258%
2022-11-01	9.9300	9.9300	9.9250	9.9300	+0.202%	46,167	+7.150%
2022-10-31	9.9100	9.9100	9.9100	9.9100	0.000%	50,000	+7.366%
2022-10-28	9.9100	9.9100	9.9100	9.9100	+0.101%	34,121	+7.366%
2022-10-27	9.9100	9.9100	9.8900	9.9000	0.000%	51,252	+7.475%
2022-10-26	9.8800	9.9000	9.8800	9.9000	+0.304%	49,911	+7.475%
2022-10-25	9.8500	9.8700	9.8500	9.8700	+0.203%	1,606	+7.801%
2022-10-19	9.8500	9.8500	9.8500	9.8500	+0.098%	100	+8.020%
2022-10-13	9.8400	9.8405	9.8400	9.8404	-0.097%	61,105	+8.126%
2022-10-10	9.8400	9.8500	9.8400	9.8500	-0.051%	201,040	+8.020%
2022-10-07	9.8400	9.8550	9.8400	9.8550	+0.152%	34,800	+7.965%
2022-10-05	9.8400	9.8500	9.8400	9.8400	0.000%	55,871	+8.130%
2022-10-04	9.8400	9.8400	9.8400	9.8400	+0.051%	37,824	+8.130%
2022-10-03	9.8400	9.8400	9.8300	9.8350	-0.051%	138,581	+8.185%
2022-09-30	9.8400	9.8400	9.8400	9.8400	-0.051%	1,150	+8.130%
2022-09-29	9.8450	9.8450	9.8450	9.8450	-0.152%	582	+8.075%
2022-09-28	9.8200	9.8600	9.8200	9.8600	+0.407%	246,031	+7.911%
2022-09-27	9.8200	9.8200	9.8200	9.8200	0.000%	13,081	+8.350%
2022-09-26	9.8100	9.8200	9.8100	9.8200	0.000%	683	+8.350%
2022-09-23	9.8200	9.8200	9.8200	9.8200	0.000%	28,791	+8.350%
2022-09-22	9.8200	9.8200	9.8200	9.8200	0.000%	153	+8.350%
2022-09-21	9.8200	9.8200	9.8200	9.8200	0.000%	9,950	+8.350%
2022-09-20	9.7700	9.8200	9.7700	9.8200	0.000%	44,653	+8.350%
2022-09-16	9.7700	9.8400	9.7700	9.8200	0.000%	11,920	+8.350%
2022-09-15	9.8200	9.8200	9.8200	9.8200	0.000%	3,339	+8.350%
2022-09-14	9.8200	9.8200	9.8200	9.8200	-0.102%	505	+8.350%
2022-09-13	9.8200	9.8300	9.8200	9.8300	+0.102%	41,075	+8.240%
2022-09-12	9.8200	9.8300	9.8200	9.8200	-0.102%	55,453	+8.350%
2022-09-09	9.8200	9.8300	9.8200	9.8300	+0.102%	222	+8.240%
2022-09-08	9.8200	9.8200	9.8200	9.8200	0.000%	250	+8.350%
2022-09-07	9.8200	9.8200	9.8200	9.8200	0.000%	100	+8.350%
2022-09-06	9.8200	9.8200	9.8100	9.8200	+0.102%	40,227	+8.350%
2022-09-02	9.8100	9.8200	9.8100	9.8100	+0.307%	38,808	+8.461%
2022-09-01	9.8300	9.8500	9.7800	9.7800	-0.509%	991,160	+8.793%
2022-08-31	9.8200	9.8300	9.8200	9.8300	+0.102%	202,576	+8.240%
2022-08-30	9.8200	9.8200	9.8200	9.8200	0.000%	6,963	+8.350%
2022-08-29	9.8200	9.8200	9.8200	9.8200	0.000%	105	+8.350%
2022-08-26	9.8600	9.8600	9.8200	9.8200	-0.102%	532	+8.350%
2022-08-24	9.8200	9.8300	9.8200	9.8300	0.000%	37,840	+8.240%
2022-08-22	9.8300	9.8300	9.8300	9.8300	+0.102%	449	+8.240%
2022-08-19	9.8200	9.8200	9.8200	9.8200	-0.102%	31,426	+8.350%
2022-08-18	9.8200	9.8300	9.8200	9.8300	+0.102%	116,940	+8.240%
2022-08-17	9.8200	9.8300	9.8200	9.8200	-0.203%	625,256	+8.350%
2022-08-16	9.8400	9.8400	9.8400	9.8400	+0.102%	139	+8.130%
2022-08-15	9.8300	9.8300	9.8300	9.8300	-0.102%	300	+8.240%
2022-08-11	9.8200	9.8400	9.8200	9.8400	+0.204%	868	+8.130%
2022-08-09	9.8200	9.8200	9.8200	9.8200	+0.204%	850	+8.350%
2022-08-05	9.8500	9.8500	9.8000	9.8000	-0.102%	3,293	+8.571%
2022-08-03	9.8250	9.8250	9.8100	9.8100	+0.102%	12,212	+8.461%
2022-08-02	9.8500	9.8500	9.8000	9.8000	0.000%	1,833	+8.571%
2022-07-29	9.8000	9.8000	9.8000	9.8000	0.000%	3,000	+8.571%
2022-07-28	9.8000	9.8000	9.8000	9.8000	-0.051%	4,515	+8.571%
2022-07-25	9.8400	9.8400	9.8000	9.8050	+0.051%	1,100	+8.516%
2022-07-22	9.8000	9.8000	9.8000	9.8000	0.000%	2,023	+8.571%
2022-07-21	9.7900	9.8000	9.7900	9.8000	-0.102%	201	+8.571%
2022-07-19	9.8100	9.8100	9.8100	9.8100	+0.358%	1,017	+8.461%
2022-07-14	9.7800	9.7800	9.7600	9.7750	-0.051%	3,363	+8.849%
2022-07-11	9.7800	9.7800	9.7800	9.7800	-0.102%	950	+8.793%
2022-07-08	9.7900	9.7900	9.7900	9.7900	0.000%	1,163	+8.682%
2022-07-07	9.7900	9.7900	9.7900	9.7900	0.000%	100	+8.682%
2022-07-06	9.7600	9.7900	9.7600	9.7900	+0.102%	2,245	+8.682%
2022-07-05	9.7800	9.7800	9.7800	9.7800	0.000%	81,084	+8.793%
2022-07-01	9.7800	9.7800	9.7800	9.7800	+0.205%	1,030	+8.793%
2022-06-30	9.7600	9.7600	9.7600	9.7600	-0.153%	100	+9.016%
2022-06-29	9.7750	9.7750	9.7750	9.7750	+0.051%	201	+8.849%
2022-06-28	9.7700	9.7700	9.7700	9.7700	0.000%	420	+8.905%
2022-06-22	9.7700	9.7800	9.7700	9.7700	0.000%	360,347	+8.905%
2022-06-21	9.7600	9.7700	9.7600	9.7700	+0.102%	82,664	+8.905%
2022-06-17	9.7600	9.7700	9.7400	9.7600	0.000%	1,704,184	+9.016%

.dark-mode .NzMshF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NzMshF{ color: #333333; background-color: white; border: 2px solid #333333; }BACABerenson Acquisition Corp. Istock NYSEAMERICAN

BACA
Berenson Acquisition Corp. I
stock NYSEAMERICAN