Focus Impact BH3 Acquisition Company (BHAC)
OTCMKTS
· Delayed Price · Currency is USD
10.69
0.00 (0.00%)
Dec 26, 2024, 4:00 PM EST
BHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Dec 24, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Dec 23, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Dec 20, 2024 | 10.22 | 10.69 | 10.22 | 10.69 | 10.69 | - | 470 |
| Dec 19, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 4.60% | 100 |
| Dec 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Dec 17, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% | 587 |
| Dec 16, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 13, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 12, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 11, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 9, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 6, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 5, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 4, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Dec 3, 2024 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.29% | 16,621 |
| Dec 2, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% | 221 |
| Nov 29, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 27, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 26, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 25, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 22, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 21, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 20, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 19, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 18, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 15, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 14, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 13, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1 |
| Nov 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 11, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 8, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 7, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 6, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 5, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 4, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 1, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Oct 31, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Oct 30, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Oct 29, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 8 |
| Oct 28, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.62% | 291 |
| Oct 25, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Oct 24, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Oct 23, 2024 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 2.99% | 369 |
| Oct 22, 2024 | 10.68 | 10.68 | 10.38 | 10.38 | 10.38 | 0.29% | 912 |
| Oct 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 10 |
| Oct 18, 2024 | 10.49 | 10.59 | 10.34 | 10.35 | 10.35 | 0.29% | 1,468 |
| Oct 17, 2024 | 10.32 | 10.33 | 10.32 | 10.32 | 10.32 | - | 10,038 |
| Oct 16, 2024 | 10.45 | 10.45 | 10.32 | 10.32 | 10.32 | 3.20% | 2,892 |
| Oct 15, 2024 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -5.21% | 8,977 |
| Oct 14, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 580 |
| Oct 8, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 7, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.32% | 102 |
| Oct 4, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 3, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 2, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 1, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 5 |
| Sep 30, 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | -0.23% | 285 |
| Sep 27, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 22 |
| Sep 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 189 |
| Sep 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% | 104 |
| Sep 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 891 |
| Sep 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 110 |
| Sep 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Sep 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 18, 2024 | 10.42 | 10.60 | 10.42 | 10.50 | 10.50 | 0.57% | 7,206 |
| Sep 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.04% | 111 |
| Sep 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 72 |
| Sep 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2 |
| Sep 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 4 |
| Sep 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2 |
| Sep 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 10 |
| Sep 6, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 24 |
| Sep 5, 2024 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -0.47% | 2,103 |
| Sep 4, 2024 | 10.57 | 10.60 | 10.11 | 10.60 | 10.60 | 0.28% | 13,158 |
| Sep 3, 2024 | 10.65 | 10.67 | 10.55 | 10.57 | 10.57 | -0.84% | 7,739 |
| Aug 30, 2024 | 10.73 | 10.73 | 10.65 | 10.66 | 10.66 | -0.51% | 1,188 |
| Aug 29, 2024 | 10.65 | 10.72 | 10.65 | 10.72 | 10.72 | 0.33% | 3,358 |
| Aug 28, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 37 |
| Aug 27, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 26, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 102 |
| Aug 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% | 105 |
| Aug 22, 2024 | 10.75 | 10.92 | 10.70 | 10.73 | 10.73 | 0.75% | 73,786 |
| Aug 21, 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | -3.01% | 4,007 |
| Aug 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 7 |
| Aug 19, 2024 | 10.89 | 11.00 | 10.89 | 10.98 | 10.98 | -0.09% | 620 |
| Aug 16, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 4 |
| Aug 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 13 |
| Aug 14, 2024 | 10.97 | 11.00 | 10.97 | 10.99 | 10.99 | 0.18% | 3,336 |
| Aug 13, 2024 | 11.00 | 11.00 | 10.83 | 10.97 | 10.97 | 0.09% | 25,953 |
| Aug 12, 2024 | 11.00 | 11.04 | 10.67 | 10.96 | 10.96 | -0.36% | 23,616 |
| Aug 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Aug 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 71 |
| Aug 7, 2024 | 11.40 | 11.75 | 10.98 | 11.00 | 11.00 | - | 4,655 |
| Aug 6, 2024 | 11.43 | 11.44 | 10.99 | 11.00 | 11.00 | -2.48% | 8,158 |