Focus Impact BH3 Acquisition Company (BHAC)
OTCMKTS
· Delayed Price · Currency is USD
10.25
+0.02 (0.20%)
Jan 16, 2025, 11:30 AM EDT
BHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 35.71% | 300 |
| May 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 34 |
| May 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Apr 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 131.40% | - |
| Apr 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 751 |
| Apr 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -59.67% | - |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 150.00% | - |
| Apr 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -50.00% | 100 |
| Mar 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |