USX:BSN - Broadstone Acquisition Corp Broadstone Acquisition Corp
Sector: Financials, Industry: Other Diversified Financial Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 9.96 9.92 9.92 9.93 9.93 +0.010 (+0.10%) 22,651
18 Jun 2021 USD 10.0 9.91 10.0 9.92 9.92 -0.040 (-0.40%) 141,138
17 Jun 2021 USD 10.0 9.93 9.97 9.96 9.96 0.0 (0.0%) 148,712
16 Jun 2021 USD 10.0 9.93 9.98 9.96 9.96 -0.020 (-0.20%) 490,864
15 Jun 2021 USD 10.02 9.94 10.02 9.98 9.98 0.0 (0.0%) 160,788
14 Jun 2021 USD 10.03 9.95 10.02 9.98 9.98 -0.010 (-0.10%) 447,246
11 Jun 2021 USD 10.0 9.93 9.95 9.99 9.99 +0.065 (+0.66%) 2,158,456
10 Jun 2021 USD 10.01 9.9 10.0 9.9248 9.9248 -0.005 (-0.05%) 428,081
9 Jun 2021 USD 9.99 9.88 9.94 9.93 9.93 +0.100 (+1.02%) 189,245
8 Jun 2021 USD 9.83 9.83 9.83 9.83 9.83 -0.010 (-0.10%) 5,267
7 Jun 2021 USD 9.8402 9.78 9.78 9.8402 9.8402 +0.010 (+0.10%) 43,524
4 Jun 2021 USD 9.84 9.81 9.84 9.83 9.83 -0.010 (-0.10%) 72,728
3 Jun 2021 USD 9.84 9.82 9.82 9.84 9.84 +0.020 (+0.20%) 612
2 Jun 2021 USD 9.8678 9.7712 9.8678 9.82 9.82 0.0 (0.0%) 4,218
1 Jun 2021 USD 9.83 9.75 9.82 9.82 9.82 0.0 (0.0%) 47,716
28 May 2021 USD 9.85 9.8 9.8 9.82 9.82 +0.030 (+0.31%) 6,818
27 May 2021 USD 9.81 9.78 9.78 9.79 9.79 +0.020 (+0.20%) 15,782
26 May 2021 USD 9.77 9.7 9.7 9.77 9.77 +0.030 (+0.31%) 34,992
25 May 2021 USD 9.74 9.68 9.68 9.74 9.74 +0.050 (+0.52%) 15,676
24 May 2021 USD 9.69 9.69 9.69 9.69 9.69 -0.010 (-0.10%) 1,539
21 May 2021 USD 9.73 9.68 9.73 9.7 9.7 0.0 (0.0%) 138,378
20 May 2021 USD 9.7305 9.69 9.71 9.7 9.7 -0.010 (-0.10%) 6,507
19 May 2021 USD 9.75 9.69 9.75 9.71 9.71 +0.030 (+0.31%) 876
18 May 2021 USD 9.725 9.68 9.725 9.68 9.68 -0.040 (-0.41%) 5,815
17 May 2021 USD 9.73 9.66 9.66 9.72 9.72 0.0 (0.0%) 25,302
14 May 2021 USD 9.7578 9.72 9.7578 9.72 9.72 -0.080 (-0.82%) 6,685
13 May 2021 USD 9.805 9.765 9.8 9.8 9.8 0.0 (0.0%) 63,639
12 May 2021 USD 9.8 9.75 9.8 9.8 9.8 0.0 (0.0%) 8,615
11 May 2021 USD 9.8 9.7 9.7 9.8 9.8 0.0 (0.0%) 177,475
10 May 2021 USD 9.81 9.8 9.8 9.8 9.8 0.0 (0.0%) 16,730