Black Hawk Acquisition Corporation (BKHA)
NASDAQ: BKHA · Real-Time Price · USD
10.34
+0.02 (0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
Black Hawk Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 0.21% | 1,222 |
| Nov 19, 2024 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | - | 7,185 |
| Nov 18, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 514 |
| Nov 15, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% | 161 |
| Nov 14, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 10,000 |
| Nov 13, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 154 |
| Nov 12, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 406 |
| Nov 11, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Nov 8, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 523 |
| Nov 7, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.19% | 1,138 |
| Nov 6, 2024 | 10.34 | 10.46 | 10.30 | 10.36 | 10.36 | 0.29% | 10,100 |
| Nov 5, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 27 |
| Nov 4, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 1,030 |
| Nov 1, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Oct 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Oct 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Oct 29, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Oct 28, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 1,000 |
| Oct 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 500 |
| Oct 21, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Oct 18, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Oct 17, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 8,725 |
| Oct 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 24 |
| Oct 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 125 |
| Oct 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2,100 |
| Oct 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 10, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 702 |
| Oct 9, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1 |
| Oct 8, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 7, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 203 |
| Oct 4, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 3, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1,502 |
| Oct 2, 2024 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.10% | 10,246 |
| Oct 1, 2024 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 102,503 |
| Sep 30, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2,440 |
| Sep 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 5,000 |
| Sep 26, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 5,000 |
| Sep 25, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 6,111 |
| Sep 24, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 6,102 |
| Sep 23, 2024 | 10.22 | 10.30 | 10.22 | 10.24 | 10.24 | 0.39% | 115,184 |
| Sep 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 54 |
| Sep 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 44 |
| Sep 18, 2024 | 10.21 | 10.21 | 10.19 | 10.20 | 10.20 | -0.10% | 4,260 |
| Sep 17, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 110 |
| Sep 16, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 155 |
| Sep 13, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 132,068 |
| Sep 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 55,101 |
| Sep 10, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Sep 9, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 75,193 |
| Sep 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 350 |
| Sep 5, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Sep 4, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Sep 3, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 110 |
| Aug 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 1 |
| Aug 29, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 28, 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 40,400 |
| Aug 27, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 26, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 23, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 102 |
| Aug 22, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Aug 21, 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 4,762 |
| Aug 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 19, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.10% | 706 |
| Aug 16, 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 721 |
| Aug 15, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 26,710 |
| Aug 14, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 600 |
| Aug 13, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 50,708 |
| Aug 12, 2024 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 8,681 |
| Aug 9, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Aug 8, 2024 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | 0.10% | 8,333 |
| Aug 7, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | - | 2,042 |
| Aug 6, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 111 |
| Aug 5, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 40,156 |
| Aug 2, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Aug 1, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 2,336 |
| Jul 31, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 887 |
| Jul 30, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jul 29, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jul 26, 2024 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.06% | 4,038 |
| Jul 25, 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.22% | 4,525 |
| Jul 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 2 |
| Jul 23, 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.06% | 23,182 |
| Jul 22, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 19, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 600 |
| Jul 18, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.05% | 42,240 |
| Jul 17, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 25 |
| Jul 16, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.05% | 18,887 |
| Jul 15, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 605 |
| Jul 12, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 93 |
| Jul 11, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 171,186 |
| Jul 10, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1,033 |
| Jul 9, 2024 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | - | 39,164 |
| Jul 8, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 391 |
| Jul 5, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 51,800 |
| Jul 3, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 102 |
| Jul 2, 2024 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | - | 71,393 |