Beard Energy Transition Acquisition Corp. (BRD) Historical Stock Data

9.90 ↓0.03 (-0.30%)
As of May 11, 2022, 9:48am EST.

Historical Data

In the past 30 trading days, BRD is up 0.85% a day on average. There have been 20 days where Beard Energy Transition Acquisition Corp. closed green and 10 days where BRD closed red.

DateOpenCloseChangeLowHighVolume
2022-03-259.939.93↑$0.00 (0.00%)9.939.9325K
2014-03-041.121.15↑$0.03 (2.68%)1.101.15771.70K
2014-03-031.181.15↓$0.03 (-2.54%)1.121.191.08M
2014-02-281.041.11↑$0.07 (6.73%)1.031.152.03M
2014-02-271.061.06↑$0.00 (0.00%)1.041.112.05M
2014-02-261.091.07↓$0.02 (-1.83%)1.071.131.24M
2014-02-251.171.12↓$0.05 (-4.27%)1.121.192.07M
2014-02-241.181.17↓$0.01 (-0.85%)1.161.201.03M
2014-02-211.161.17↑$0.01 (0.86%)1.141.18581.70K
2014-02-201.111.17↑$0.06 (5.41%)1.111.171.60M
2014-02-191.161.12↓$0.04 (-3.45%)1.091.191.50M
2014-02-181.171.17↑$0.00 (0.00%)1.161.225.56M
2014-02-141.191.19↑$0.00 (0.00%)1.161.211.86M
2014-02-131.111.13↑$0.02 (1.80%)1.081.151.43M
2014-02-121.141.11↓$0.03 (-2.63%)1.111.171.13M
2014-02-111.081.16↑$0.08 (7.41%)1.061.162.40M
2014-02-100.991.07↑$0.08 (8.08%)0.991.082.18M
2014-02-070.970.99↑$0.02 (2.06%)0.971.00849.50K
2014-02-060.970.97↑$0.00 (0.00%)0.941.00542.50K
2014-02-050.980.98↑$0.00 (0.00%)0.971.011.35M
2014-02-040.950.99↑$0.04 (4.21%)0.950.99555.50K
2014-02-030.950.97↑$0.02 (2.11%)0.950.99643.60K
2014-01-310.960.98↑$0.02 (2.08%)0.960.99449.10K
2014-01-300.940.98↑$0.04 (4.26%)0.930.98318K
2014-01-290.940.98↑$0.04 (4.26%)0.920.99620K
2014-01-280.910.94↑$0.03 (3.30%)0.900.95384.70K
2014-01-270.950.91↓$0.04 (-4.21%)0.910.97519.90K
2014-01-240.990.96↓$0.03 (-3.03%)0.910.99839.40K
2014-01-230.980.96↓$0.02 (-2.04%)0.950.99647.20K
2014-01-221.000.95↓$0.05 (-5.00%)0.951.000.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BRD looks good

0 Like Report