Broad Capital Acquisition Corp. (BRAC)

Broad Capital Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.19	12.29	11.68	11.81	11.81	0.25%	1,875
Jan 17, 2025	11.78	11.78	11.78	11.78	11.78	-	13
Jan 16, 2025	11.78	11.78	11.78	11.78	11.78	-1.13%	488
Jan 15, 2025	11.80	11.92	11.80	11.92	11.92	-6.91%	608
Jan 14, 2025	12.00	13.59	12.00	12.80	12.80	9.31%	6,415
Jan 13, 2025	11.71	11.71	11.71	11.71	11.71	-2.82%	230
Jan 10, 2025	12.20	12.48	12.00	12.05	12.05	2.38%	2,033
Jan 8, 2025	11.69	11.77	11.69	11.77	11.77	0.09%	420
Jan 7, 2025	11.67	11.76	11.67	11.76	11.76	0.09%	31,918
Jan 6, 2025	11.70	11.77	11.70	11.75	11.75	-0.17%	6,600
Jan 3, 2025	11.77	11.77	11.77	11.77	11.77	-	2,105
Jan 2, 2025	11.77	11.77	11.77	11.77	11.77	-	60
Dec 31, 2024	11.75	11.77	11.74	11.77	11.77	0.17%	7,558
Dec 30, 2024	11.75	11.75	11.75	11.75	11.75	-	-
Dec 27, 2024	11.66	11.75	11.66	11.75	11.75	0.09%	30,199
Dec 26, 2024	11.74	11.74	11.74	11.74	11.74	-	-
Dec 24, 2024	11.74	11.74	11.74	11.74	11.74	-	150
Dec 23, 2024	11.45	11.74	11.45	11.74	11.74	0.09%	551
Dec 20, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Dec 19, 2024	11.73	11.73	11.73	11.73	11.73	-	6
Dec 18, 2024	11.73	11.73	11.73	11.73	11.73	-	2
Dec 17, 2024	11.65	11.73	11.65	11.73	11.73	0.09%	7,113
Dec 16, 2024	11.72	11.72	11.72	11.72	11.72	-	-
Dec 13, 2024	11.72	11.72	11.72	11.72	11.72	-	-
Dec 12, 2024	11.72	11.72	11.72	11.72	11.72	-	-
Dec 11, 2024	11.72	11.72	11.72	11.72	11.72	-	5
Dec 10, 2024	11.70	11.72	11.70	11.72	11.72	0.43%	800
Dec 9, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Dec 6, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Dec 5, 2024	11.67	11.67	11.67	11.67	11.67	-	2
Dec 4, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Dec 3, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Dec 2, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 29, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 27, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 26, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 25, 2024	11.65	11.67	11.65	11.67	11.67	-	1,003
Nov 22, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Nov 21, 2024	11.67	11.67	11.67	11.67	11.67	-	12
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	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.