Broadstone Acquisition Corp (BSN) Historical Stock Data
10.55 ↓0.13 (-1.22%)
As of December 15, 2021, 3:54pm EST.
Historical Data
In the past 30 trading days, BSN is up 0.30% a day on average. There have been 13 days where Broadstone Acquisition Corp closed green and 17 days where BSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 8.98 | 10.68 | ↑$1.70 (18.93%) | 8.94 | 11.45 | 653.83K |
| 2021-12-14 | 9.26 | 8.97 | ↓$0.29 (-3.13%) | 8.96 | 9.36 | 83.24K |
| 2021-12-13 | 9.68 | 9.29 | ↓$0.39 (-4.03%) | 9.27 | 9.72 | 48.93K |
| 2021-12-10 | 9.74 | 9.57 | ↓$0.17 (-1.75%) | 9.55 | 9.77 | 76.20K |
| 2021-12-09 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.41 | 9.81 | 106.96K |
| 2021-12-08 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 495.85K |
| 2021-12-07 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 663.57K |
| 2021-12-06 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.97 | 109.52K |
| 2021-12-03 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.94 | 9.97 | 364.93K |
| 2021-12-02 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.97 | 298.36K |
| 2021-12-01 | 9.93 | 9.94 | ↑$0.01 (0.10%) | 9.93 | 9.95 | 94.31K |
| 2021-11-30 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.96 | 216.45K |
| 2021-11-29 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.93 | 9.97 | 26.21K |
| 2021-11-26 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.96 | 144.49K |
| 2021-11-24 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.95 | 72.44K |
| 2021-11-23 | 9.97 | 9.95 | ↓$0.03 (-0.25%) | 9.93 | 9.97 | 735.34K |
| 2021-11-22 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.94 | 9.98 | 35.15K |
| 2021-11-19 | 9.96 | 9.95 | ↓$0.02 (-0.15%) | 9.94 | 9.96 | 37.99K |
| 2021-11-18 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.94 | 9.97 | 41.44K |
| 2021-11-17 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.94 | 9.97 | 141.43K |
| 2021-11-16 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.96 | 32.56K |
| 2021-11-15 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 44.39K |
| 2021-11-12 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 19.91K |
| 2021-11-11 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 109.29K |
| 2021-11-10 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.88 | 9.96 | 530.47K |
| 2021-11-09 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 56.15K |
| 2021-11-08 | 9.96 | 9.94 | ↓$0.02 (-0.20%) | 9.94 | 10.05 | 235.08K |
| 2021-11-05 | 9.96 | 9.95 | ↓$0.02 (-0.15%) | 9.94 | 9.98 | 72.18K |
| 2021-11-04 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.96 | 9.99 | 19.93K |
| 2021-11-03 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.95 | 9.99 | 30.05K |
Create an account or log in to view more rows.
$BSN C'mon
do a spike!!
$BSN I warned you all fairly you morons.
$BSN Very bullish action
$BSN very normal lol sike
$BSN prepare your cash to buy dip
$BSN Don't hold!!! Buy it
$BSN out of the way
$BSN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BSN Sleep well my bulls
sleep well
$BSN green shoots