Berenson Acquisition Corp. I (BACA)
NYSEAMERICAN: BACA · Real-Time Price · USD
10.64
0.00 (0.00%)
Sep 26, 2024, 1:11 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.57 | 10.65 | 10.57 | 10.64 | 10.64 | 0.66% | 200,386 |
| Sep 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 28 |
| Sep 23, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% | 426 |
| Sep 20, 2024 | 10.59 | 10.59 | 10.53 | 10.55 | 10.55 | -0.18% | 12,942 |
| Sep 19, 2024 | 10.55 | 10.62 | 10.55 | 10.57 | 10.57 | 0.18% | 88,141 |
| Sep 18, 2024 | 10.54 | 10.62 | 10.54 | 10.55 | 10.55 | 0.48% | 3,065 |
| Sep 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 101 |
| Sep 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 104 |
| Sep 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1 |
| Sep 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,451 |
| Sep 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.38% | 172 |
| Sep 6, 2024 | 10.56 | 10.59 | 10.55 | 10.59 | 10.59 | -0.09% | 592 |
| Sep 5, 2024 | 10.64 | 10.65 | 10.60 | 10.60 | 10.60 | -0.09% | 955 |
| Sep 4, 2024 | 10.58 | 10.61 | 10.58 | 10.61 | 10.61 | 0.57% | 422 |
| Sep 3, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% | 127 |
| Aug 30, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | -0.09% | 219 |
| Aug 29, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Aug 28, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 15 |
| Aug 27, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 46 |
| Aug 26, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 8 |
| Aug 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 14 |
| Aug 22, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 6 |
| Aug 21, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 16 |
| Aug 20, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Aug 19, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 13 |
| Aug 16, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 17 |
| Aug 15, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 19 |
| Aug 14, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 246 |
| Aug 13, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 16 |
| Aug 12, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 151 |
| Aug 9, 2024 | 10.64 | 10.64 | 10.58 | 10.58 | 10.58 | -0.75% | 648 |
| Aug 8, 2024 | 10.55 | 10.66 | 10.55 | 10.66 | 10.66 | 0.76% | 3,894 |
| Aug 7, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 6, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 51 |
| Aug 5, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 95 |
| Aug 2, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 2 |
| Aug 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Jul 31, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Jul 30, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 442 |
| Jul 29, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% | 321 |
| Jul 26, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 82 |
| Jul 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 45 |
| Jul 24, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 47 |
| Jul 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 531 |
| Jul 22, 2024 | 10.60 | 10.67 | 10.60 | 10.67 | 10.67 | 0.66% | 6,750 |
| Jul 19, 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 601 |
| Jul 18, 2024 | 10.60 | 10.60 | 10.47 | 10.55 | 10.55 | -1.03% | 4,412 |
| Jul 17, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1 |
| Jul 16, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 8 |
| Jul 15, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 5 |
| Jul 12, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 11, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 10, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2 |
| Jul 9, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 94 |
| Jul 8, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 11 |
| Jul 5, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 678 |
| Jul 3, 2024 | 10.65 | 10.70 | 10.65 | 10.66 | 10.66 | - | 1,722 |
| Jul 2, 2024 | 10.64 | 10.67 | 10.63 | 10.66 | 10.66 | -0.09% | 1,420 |
| Jul 1, 2024 | 10.64 | 10.70 | 10.63 | 10.67 | 10.67 | 0.19% | 22,502 |
| Jun 28, 2024 | 10.64 | 10.67 | 10.63 | 10.65 | 10.65 | 0.09% | 3,831 |
| Jun 27, 2024 | 10.64 | 10.67 | 10.64 | 10.64 | 10.64 | - | 749 |
| Jun 26, 2024 | 10.63 | 10.67 | 10.63 | 10.64 | 10.64 | -0.28% | 1,625 |
| Jun 25, 2024 | 10.64 | 10.67 | 10.63 | 10.67 | 10.67 | - | 2,258 |
| Jun 24, 2024 | 10.70 | 10.70 | 10.63 | 10.67 | 10.67 | - | 4,025 |
| Jun 21, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 18 |
| Jun 20, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 20 |
| Jun 18, 2024 | 10.70 | 10.70 | 10.63 | 10.67 | 10.67 | 0.47% | 4,723 |
| Jun 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 217 |
| Jun 14, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% | 231 |
| Jun 13, 2024 | 10.70 | 10.71 | 10.62 | 10.70 | 10.70 | 1.13% | 3,906 |
| Jun 12, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 13 |
| Jun 11, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 47 |
| Jun 10, 2024 | 10.64 | 10.67 | 10.58 | 10.58 | 10.58 | -0.84% | 1,772 |
| Jun 7, 2024 | 10.62 | 10.69 | 10.60 | 10.67 | 10.67 | 0.19% | 9,539 |
| Jun 6, 2024 | 10.61 | 10.73 | 10.61 | 10.65 | 10.65 | 0.38% | 18,004 |
| Jun 5, 2024 | 10.60 | 10.71 | 10.60 | 10.61 | 10.61 | -1.02% | 10,201 |
| Jun 4, 2024 | 10.64 | 10.72 | 10.64 | 10.72 | 10.72 | -0.20% | 1,896 |
| Jun 3, 2024 | 10.59 | 10.74 | 10.59 | 10.74 | 10.74 | 1.51% | 4,703 |
| May 31, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1,403 |
| May 30, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 105 |
| May 29, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 10 |
| May 28, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 63 |
| May 24, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 9 |
| May 23, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 193 |
| May 22, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 21 |
| May 21, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% | 180 |
| May 20, 2024 | 10.54 | 10.56 | 10.52 | 10.52 | 10.52 | -0.66% | 1,107 |
| May 17, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 16 |
| May 16, 2024 | 10.50 | 10.66 | 10.48 | 10.59 | 10.59 | 0.86% | 20,135 |
| May 15, 2024 | 10.47 | 10.58 | 10.47 | 10.50 | 10.50 | 0.29% | 10,877 |
| May 14, 2024 | 10.44 | 10.47 | 10.44 | 10.47 | 10.47 | 0.38% | 2,218 |
| May 13, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| May 10, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 59 |
| May 9, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 36 |
| May 8, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 80 |
| May 7, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.67% | 1,089 |
| May 6, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 9 |
| May 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 3 |