Quantcast

Black Ridge Acquisition Corp. Right Historical Stock Prices

BRACR 
$0.37
*  
unch
unch
Get BRACR Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading BRACR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BRACR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-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.
16:00 N/A 0.37 0.37 0.37 5,346
10/18/2018 0.37 0.37 0.37 0.37 00
10/17/2018 0.37 0.37 0.37 0.37 30,000
10/16/2018 0.296 0.39 0.296 0.37 223,450
10/15/2018 0.37 0.37 0.37 0.37 145,600
10/12/2018 0.37 0.37 0.37 0.37 00
10/11/2018 0.37 0.37 0.37 0.37 00
10/10/2018 0.37 0.37 0.37 0.37 00
10/09/2018 0.37 0.37 0.37 0.37 00
10/08/2018 0.37 0.37 0.37 0.37 00
10/05/2018 0.37 0.37 0.37 0.37 12,000
10/04/2018 0.37 0.37 0.37 0.37 00
10/03/2018 0.37 0.37 0.37 0.37 00
10/02/2018 0.37 0.37 0.37 0.37 00
10/01/2018 0.37 0.37 0.37 0.37 00
09/28/2018 0.37 0.37 0.37 0.37 00
09/27/2018 0.37 0.37 0.37 0.37 00
09/26/2018 0.37 0.37 0.37 0.37 00
09/25/2018 0.37 0.37 0.37 0.37 00
09/24/2018 0.37 0.37 0.37 0.37 00
09/21/2018 0.37 0.37 0.37 0.37 569,000
09/20/2018 0.3725 0.3725 0.3725 0.3725 00
09/19/2018 0.3725 0.3725 0.3725 0.3725 00
09/18/2018 0.3725 0.3725 0.3725 0.3725 00
09/17/2018 0.3725 0.3725 0.3725 0.3725 00
09/14/2018 0.3725 0.3725 0.3725 0.3725 00
09/13/2018 0.3725 0.3725 0.3725 0.3725 00
09/12/2018 0.3725 0.3725 0.3725 0.3725 00
09/11/2018 0.3725 0.3725 0.3725 0.3725 00
09/10/2018 0.3725 0.3725 0.3725 0.3725 00
09/07/2018 0.3725 0.3725 0.3725 0.3725 00
09/06/2018 0.3745 0.3745 0.37 0.3725 17,200
09/05/2018 0.39 0.39 0.39 0.39 00
09/04/2018 0.37 0.39 0.37 0.39 10,500
08/31/2018 0.37 0.37 0.37 0.37 10,000
08/30/2018 0.37 0.37 0.37 0.37 177,400
08/29/2018 0.37 0.37 0.37 0.37 00
08/28/2018 0.37 0.37 0.37 0.37 00
08/27/2018 0.37 0.37 0.37 0.37 00
08/24/2018 0.37 0.37 0.37 0.37 3,200
08/23/2018 0.4 0.4 0.4 0.4 00
08/22/2018 0.4 0.4 0.4 0.4 00
08/21/2018 0.4 0.4 0.4 0.4 00
08/20/2018 0.4 0.4 0.4 0.4 00
08/17/2018 0.4 0.4 0.4 0.4 00
08/16/2018 0.4 0.4 0.4 0.4 00
08/15/2018 0.4 0.4 0.4 0.4 00
08/14/2018 0.4 0.4 0.4 0.4 00
08/13/2018 0.4 0.4 0.4 0.4 00
08/10/2018 0.4 0.4 0.4 0.4 00
08/09/2018 0.4 0.4 0.4 0.4 00
08/08/2018 0.4 0.4 0.4 0.4 00
08/07/2018 0.4 0.4 0.4 0.4 00
08/06/2018 0.4 0.4 0.4 0.4 00
08/03/2018 0.4 0.4 0.4 0.4 00
08/02/2018 0.4 0.4 0.4 0.4 250
08/01/2018 0.38 0.38 0.38 0.38 600
07/31/2018 0.38 0.38 0.38 0.38 00
07/30/2018 0.38 0.38 0.38 0.38 00
07/27/2018 0.38 0.38 0.38 0.38 00
07/26/2018 0.38 0.38 0.38 0.38 00
07/25/2018 0.38 0.38 0.38 0.38 10,300
07/24/2018 0.38 0.38 0.38 0.38 5,500
07/23/2018 0.42 0.42 0.42 0.42 00
07/20/2018 0.4 0.42 0.4 0.42 17,793
07/19/2018 0.39 0.39 0.39 0.39 00
07/18/2018 0.38 0.39 0.38 0.39 26,046
*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