Broad Capital Acquisition Corp. (BRAC)
NASDAQ: BRAC · Real-Time Price · USD
11.67
0.00 (0.00%)
Nov 18, 2024, 4:00 PM EST - Market closed
Broad Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 1 |
| Nov 19, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 29 |
| Nov 18, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.39% | 224 |
| Nov 15, 2024 | 11.65 | 11.67 | 11.51 | 11.51 | 11.51 | -0.78% | 5,205 |
| Nov 14, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Nov 13, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 25 |
| Nov 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 22 |
| Nov 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 10 |
| Nov 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 20 |
| Nov 5, 2024 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | - | 5,902 |
| Nov 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 1, 2024 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | 0.35% | 10,035 |
| Oct 31, 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | 0.09% | 6,521 |
| Oct 30, 2024 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 0.79% | 3,520 |
| Oct 29, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Oct 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Oct 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Oct 24, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Oct 23, 2024 | 11.52 | 11.52 | 11.46 | 11.46 | 11.46 | -0.43% | 1,493 |
| Oct 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 21, 2024 | 11.48 | 11.51 | 11.48 | 11.51 | 11.51 | 1.59% | 1,852 |
| Oct 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 11 |
| Oct 17, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 7 |
| Oct 16, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 752 |
| Oct 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 14, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 9, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 8, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 4, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Oct 2, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Oct 1, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 30, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 27, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 26, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
| Sep 25, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 24, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 23, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 20, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 19, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 18, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 17, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 16, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 12 |
| Sep 13, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 12, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 9, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 6, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Sep 5, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Sep 4, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.57% | 133 |
| Sep 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 102 |
| Aug 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Aug 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 63 |
| Aug 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Aug 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 550 |
| Aug 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Aug 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 2,248 |
| Aug 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2 |
| Aug 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 25 |
| Aug 13, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 50 |
| Aug 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 54 |
| Aug 9, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 39 |
| Aug 8, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 41 |
| Aug 7, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 31 |
| Aug 6, 2024 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.35% | 1,424 |
| Aug 5, 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 0.35% | 1,332 |
| Aug 2, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 146 |
| Aug 1, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | 358 |
| Jul 31, 2024 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | 0.70% | 5,473 |
| Jul 30, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 22 |
| Jul 29, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 22 |
| Jul 26, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 24 |
| Jul 25, 2024 | 11.44 | 11.47 | 11.44 | 11.47 | 11.47 | 0.17% | 1,950 |
| Jul 24, 2024 | 11.44 | 11.50 | 11.44 | 11.45 | 11.45 | 0.09% | 6,847 |
| Jul 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 572 |
| Jul 22, 2024 | 11.43 | 11.45 | 11.43 | 11.44 | 11.44 | -0.09% | 13,555 |
| Jul 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 101 |
| Jul 18, 2024 | 12.00 | 12.00 | 11.45 | 11.45 | 11.45 | 0.09% | 1,205 |
| Jul 17, 2024 | 11.44 | 11.44 | 11.43 | 11.44 | 11.44 | 0.35% | 25,939 |
| Jul 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 19 |
| Jul 15, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 55 |
| Jul 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 23 |
| Jul 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 21 |
| Jul 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 33 |
| Jul 9, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 1,015 |
| Jul 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 52 |
| Jul 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 153 |
| Jul 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Jul 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 36 |