Blockchain Coinvestors Acquisition Corp. I (BCSA)
11.58
+0.03 (0.26%)
Inactive · Last trade price
on Nov 11, 2024
BCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 668 |
| Nov 11, 2024 | 11.60 | 11.60 | 11.55 | 11.58 | 11.58 | 0.26% | 4,248 |
| Nov 8, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 937 |
| Nov 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 30 |
| Nov 6, 2024 | 11.62 | 11.62 | 11.55 | 11.55 | 11.55 | -0.29% | 5,697 |
| Nov 5, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 13 |
| Nov 4, 2024 | 11.56 | 11.58 | 11.56 | 11.58 | 11.58 | 0.29% | 2,429 |
| Nov 1, 2024 | 11.59 | 11.59 | 11.53 | 11.55 | 11.55 | -0.43% | 20,221 |
| Oct 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 865 |
| Oct 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.33% | 143 |
| Oct 29, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.07% | 122 |
| Oct 28, 2024 | 11.59 | 11.59 | 11.57 | 11.57 | 11.57 | 0.43% | 10,411 |
| Oct 25, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 91 |
| Oct 24, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 4,214 |
| Oct 23, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.30% | 489 |
| Oct 22, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 65 |
| Oct 21, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 497 |
| Oct 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 322 |
| Oct 17, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.39% | 678 |
| Oct 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2,228 |
| Oct 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 78 |
| Oct 14, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 0.09% | 144,052 |
| Oct 11, 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | - | 16,617 |
| Oct 10, 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -0.43% | 30,132 |
| Oct 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 181 |
| Oct 8, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% | 6,007 |
| Oct 7, 2024 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | 0.26% | 4,333 |
| Oct 4, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 42 |
| Oct 3, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.04% | 390 |
| Oct 2, 2024 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | -0.04% | 3,657 |
| Oct 1, 2024 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | 0.79% | 6,914 |
| Sep 30, 2024 | 11.35 | 11.50 | 11.30 | 11.46 | 11.46 | 1.99% | 31,211 |
| Sep 27, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 11 |
| Sep 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.48% | 149 |
| Sep 25, 2024 | 11.24 | 11.29 | 11.23 | 11.29 | 11.29 | 0.44% | 2,547 |
| Sep 24, 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 0.18% | 403 |
| Sep 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% | 112 |
| Sep 20, 2024 | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | -0.71% | 311 |
| Sep 19, 2024 | 11.12 | 11.22 | 11.12 | 11.22 | 11.22 | 0.36% | 1,220 |
| Sep 18, 2024 | 11.18 | 11.18 | 11.10 | 11.18 | 11.18 | -0.27% | 6,867 |
| Sep 17, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 119 |
| Sep 16, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 101 |
| Sep 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 73 |
| Sep 12, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 23 |
| Sep 11, 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | -0.36% | 305 |
| Sep 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 304 |
| Sep 9, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 14 |
| Sep 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 103 |
| Sep 5, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.09% | 1,130 |
| Sep 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |