-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
+0.47% -
3 MONTH PERFORMANCE
-0.09% -
6 MONTH PERFORMANCE
+2.90% -
YEAR-TO-DATE PERFORMANCE
+3.80% -
1 YEAR PERFORMANCE
+2.60%
Berenson Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/26/2024 | $10.65 | $10.64 (-0.09%) | $10.65 | $10.64 | 29,408 | $163.28 M |
| 09/25/2024 | $10.57 | $10.64 (0.66%) | $10.65 | $10.57 | 200,400 | $163.28 M |
| 09/24/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $162.21 M |
| 09/23/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 426 | $162.21 M |
| 09/20/2024 | $10.59 | $10.55 (-0.38%) | $10.59 | $10.53 | 12,942 | $161.90 M |
| 09/19/2024 | $10.55 | $10.57 (0.19%) | $10.62 | $10.55 | 88,141 | $162.21 M |
| 09/18/2024 | $10.54 | $10.55 (0.09%) | $10.62 | $10.54 | 3,100 | $161.90 M |
| 09/17/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 101 | $161.14 M |
| 09/16/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $161.14 M |
| 09/13/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 104 | $161.14 M |
| 09/12/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $161.90 M |
| 09/11/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $161.90 M |
| 09/10/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 1,500 | $161.90 M |
| 09/09/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 200 | $161.90 M |
| 09/06/2024 | $10.56 | $10.59 (0.28%) | $10.59 | $10.55 | 600 | $162.52 M |
| 09/05/2024 | $10.64 | $10.60 (-0.38%) | $10.65 | $10.60 | 1,000 | $162.67 M |
| 09/04/2024 | $10.58 | $10.61 (0.28%) | $10.61 | $10.58 | 422 | $162.82 M |
| 09/03/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 127 | $161.90 M |
| 08/30/2024 | $10.59 | $10.58 (-0.09%) | $10.59 | $10.58 | 219 | $162.36 M |
| 08/29/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/28/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/27/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/26/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/23/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/22/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/21/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/20/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $162.52 M |
| 08/19/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 100 | $162.52 M |
| 08/16/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | |
| 08/15/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | |
| 08/14/2024 | $10.58 | $10.59 (0.09%) | $10.59 | $10.58 | 246 | $162.52 M |
| 08/13/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 08/12/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 200 | |
| 08/09/2024 | $10.64 | $10.58 (-0.56%) | $10.64 | $10.58 | 648 | $162.36 M |
| 08/08/2024 | $10.55 | $10.66 (1.04%) | $10.66 | $10.55 | 3,900 | $163.59 M |
| 08/07/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 08/06/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 08/05/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 08/02/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 08/01/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 07/31/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 07/30/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 442 | $162.36 M |
| 07/29/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 321 | $162.36 M |
| 07/26/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | |
| 07/25/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | |
| 07/24/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | |
| 07/23/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 531 | $163.59 M |
| 07/22/2024 | $10.60 | $10.67 (0.66%) | $10.67 | $10.60 | 6,750 | $163.75 M |
| 07/19/2024 | $10.55 | $10.60 (0.47%) | $10.60 | $10.55 | 601 | $162.67 M |
| 07/18/2024 | $10.60 | $10.55 (-0.47%) | $10.60 | $10.47 | 4,412 | $161.90 M |
| 07/05/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 678 | $163.59 M |
| 07/03/2024 | $10.65 | $10.66 (0.09%) | $10.70 | $10.65 | 1,722 | $163.59 M |
| 07/02/2024 | $10.64 | $10.66 (0.19%) | $10.67 | $10.63 | 1,420 | $163.59 M |
| 07/01/2024 | $10.64 | $10.67 (0.28%) | $10.70 | $10.63 | 22,502 | $163.75 M |