Beard Energy Transition Acquisition Corp (BRD) Historical Stock Data

10.78 ↑0.05 (0.47%)

As of November 20, 2023, 11:54am EST.

Historical Data

In the past 30 trading days, BRD is down -0.05% a day on average. There have been 26 days where Beard Energy Transition Acquisition Corp closed green and 4 days where BRD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-11	10.73	10.73	↑$0.00 (0.00%)	10.73	10.73	1.45K
2023-12-08	10.72	10.73	↑$0.00 (0.05%)	10.72	10.73	1.05K
2023-12-07	10.72	10.72	↑$0.00 (0.00%)	10.72	10.72	2.05K
2023-12-06	10.80	10.72	↓$0.08 (-0.74%)	10.72	10.80	206
2023-12-05	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	1.01K
2023-12-04	10.72	10.72	↑$0.00 (0.00%)	10.72	10.72	103
2023-11-30	10.72	10.72	↑$0.00 (0.00%)	10.72	10.72	7
2023-11-29	10.72	10.72	↑$0.00 (0.00%)	10.72	10.72	125K
2023-11-28	10.73	10.73	↑$0.00 (0.00%)	10.73	10.73	6
2023-11-27	10.73	10.73	↑$0.00 (0.00%)	10.73	10.73	4.50K
2023-11-24	10.80	10.79	↓$0.01 (-0.09%)	10.79	10.80	603
2023-11-22	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	21
2023-11-21	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	147.55K
2023-11-20	10.80	10.80	↑$0.00 (0.00%)	10.77	10.80	598
2023-11-17	10.81	10.72	↓$0.09 (-0.83%)	10.72	10.81	29.23K
2023-11-16	10.75	10.72	↓$0.03 (-0.28%)	10.72	10.75	750.51K
2023-11-15	10.73	10.73	↑$0.00 (0.00%)	10.73	10.73	7.90K
2023-11-14	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	213
2023-11-13	10.70	10.74	↑$0.04 (0.37%)	10.70	10.75	35.39K
2023-11-10	10.75	10.75	↑$0.00 (0.00%)	10.75	10.75	20.43K
2023-11-09	10.79	10.79	↑$0.00 (0.00%)	10.79	10.79	251
2023-11-08	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	1.55K
2023-11-07	10.74	10.74	↑$0.00 (0.00%)	10.74	10.75	412.50K
2023-11-06	10.72	10.72	↑$0.00 (0.00%)	10.72	10.72	135
2023-11-03	10.73	10.74	↑$0.01 (0.09%)	10.73	10.74	15.16K
2023-11-02	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	2
2023-11-01	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	15.31K
2023-10-31	10.74	10.74	↑$0.00 (0.00%)	10.74	10.74	15.72K
2023-10-30	10.73	10.73	↑$0.00 (0.00%)	10.73	10.73	1.29K
2023-10-27	10.73	10.73	↑$0.00 (0.00%)	10.73	10.77	141.64K