Quantcast

Black Ridge Acquisition Corp. Common Stock Historical Stock Prices

BRAC 
$9.79
*  
unch
unch
Get BRAC Alerts
*Delayed - data as of Jun. 18, 2018 10:25 ET  -  Find a broker to begin trading BRAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BRAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:25 N/A N/A N/A 9.79 0
06/15/2018 9.79 9.79 9.79 9.79 00
06/14/2018 9.76 9.8 9.76 9.79 14,979
06/13/2018 9.76 9.76 9.75 9.76 205,001
06/12/2018 9.76 9.76 9.76 9.76 1,000
06/11/2018 9.75 9.79 9.75 9.79 184,900
06/08/2018 9.78 9.78 9.78 9.78 00
06/07/2018 9.78 9.78 9.78 9.78 1,002
06/06/2018 9.7768 9.7768 9.7768 9.7768 500
06/05/2018 9.78 9.78 9.78 9.78 00
06/04/2018 9.78 9.78 9.78 9.78 00
06/01/2018 9.72 9.78 9.72 9.78 1,125
05/31/2018 9.7699 9.7699 9.7699 9.7699 502
05/30/2018 9.77 9.77 9.77 9.77 2,684
05/29/2018 9.77 9.77 9.77 9.77 614
05/25/2018 9.7591 9.7591 9.7591 9.7591 100
05/24/2018 9.75 9.75 9.75 9.75 00
05/23/2018 9.75 9.75 9.75 9.75 553,000
05/22/2018 9.75 9.75 9.75 9.75 385,248
05/21/2018 9.75 9.75 9.75 9.75 137,103
05/18/2018 9.78 9.78 9.78 9.78 00
05/17/2018 9.78 9.78 9.78 9.78 00
05/16/2018 9.78 9.78 9.78 9.78 00
05/15/2018 9.78 9.78 9.78 9.78 303
05/14/2018 9.769 9.77 9.769 9.77 18,002
05/11/2018 9.77 9.77 9.77 9.77 5,012
05/10/2018 9.72 9.76 9.72 9.76 4,975
05/09/2018 9.73 9.73 9.73 9.73 200
05/08/2018 9.75 9.75 9.75 9.75 00
05/07/2018 9.73 9.75 9.72 9.75 100,200
05/04/2018 9.721 9.721 9.721 9.721 00
05/03/2018 9.721 9.721 9.721 9.721 1,024
05/02/2018 9.75 9.75 9.75 9.75 400
05/01/2018 9.74 9.74 9.74 9.74 00
04/30/2018 9.74 9.74 9.74 9.74 7,841
04/27/2018 9.7495 9.75 9.74 9.7401 1,941
04/26/2018 9.75 9.75 9.75 9.75 1,041
04/25/2018 9.75 9.75 9.75 9.75 6,040
04/24/2018 9.7252 9.7252 9.7252 9.7252 00
04/23/2018 9.72 9.7252 9.72 9.7252 1,974
04/20/2018 9.7201 9.7201 9.7201 9.7201 1,143
04/19/2018 9.75 9.75 9.73 9.73 811
04/18/2018 9.72 9.73 9.72 9.73 344
04/17/2018 9.7 9.7 9.7 9.7 00
04/16/2018 9.7 9.7 9.7 9.7 00
04/13/2018 9.73 9.73 9.7 9.7 8,945
04/12/2018 9.7 9.7 9.7 9.7 106,084
04/11/2018 9.71 9.72 9.7099 9.72 72,262
04/10/2018 9.69 9.69 9.69 9.69 100,002
04/09/2018 9.71 9.71 9.71 9.71 00
04/06/2018 9.71 9.71 9.71 9.71 00
04/05/2018 9.71 9.71 9.71 9.71 133
04/04/2018 9.72 9.72 9.72 9.72 5,100
04/03/2018 9.71 9.71 9.69 9.69 1,179
04/02/2018 9.69 9.69 9.69 9.69 606
03/29/2018 9.69 9.69 9.69 9.69 100
03/28/2018 9.69 9.69 9.69 9.69 108
03/27/2018 9.68 9.68 9.68 9.68 108
03/26/2018 9.69 9.69 9.69 9.69 171
03/23/2018 9.72 9.72 9.72 9.72 00
03/22/2018 9.72 9.72 9.72 9.72 200,516
03/21/2018 9.66 9.66 9.66 9.66 00
03/20/2018 9.67 9.67 9.65 9.66 10,589
03/19/2018 9.66 9.66 9.66 9.66 00
03/16/2018 9.66 9.66 9.66 9.66 900
03/15/2018 9.68 9.68 9.65 9.65 1,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio