Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broad Capital Acquisition Corp (NQ: BRAC )

11.31 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.25 10.25 10.21 10.23 9,497 +0.03(+0.29%)
Apr 29, 2019 10.20 10.23 10.20 10.20 20,501 -0.03(-0.29%)
Apr 25, 2019 10.23 10.23 10.23 0 +0.03(+0.29%)
Apr 24, 2019 10.20 10.21 10.20 10.20 9,947 -0.02(-0.22%)
Apr 23, 2019 10.23 10.23 10.22 10.22 2,603 -0.03(-0.28%)
Apr 22, 2019 10.25 10.25 10.25 10.25 6,333 +0.04(+0.36%)
Apr 18, 2019 10.21 10.21 10.21 3 +0.00(+0.00%)
Apr 17, 2019 10.21 10.21 10.21 10.21 111,028 -0.04(-0.44%)
Apr 16, 2019 10.23 10.26 10.22 10.26 6,464 +0.06(+0.59%)
Apr 15, 2019 10.24 10.24 10.20 10.20 25,201 -0.02(-0.20%)
Apr 12, 2019 10.22 10.22 10.22 48 +0.00(+0.00%)
Apr 11, 2019 10.21 10.22 10.21 10.22 2,130 +0.00(+0.00%)
Apr 10, 2019 10.22 10.22 10.22 10.22 2,470 +0.00(+0.02%)
Apr 09, 2019 10.22 10.22 10.22 99 +0.00(+0.00%)
Apr 08, 2019 10.22 10.22 10.22 110 +0.00(+0.00%)
Apr 05, 2019 10.22 10.22 10.22 76 +0.00(+0.00%)
Apr 04, 2019 10.21 10.22 10.20 10.22 3,600 -0.00(-0.00%)
Apr 03, 2019 10.22 10.22 10.22 10.22 1,550 +0.02(+0.17%)
Apr 02, 2019 10.21 10.21 10.20 10.20 533 -0.07(-0.68%)
Apr 01, 2019 10.20 10.27 10.20 10.27 2,127 +0.06(+0.63%)
Mar 29, 2019 10.18 10.21 10.01 10.21 4,200 +0.02(+0.15%)
Mar 28, 2019 10.19 10.19 10.19 30 +0.00(+0.00%)
Mar 27, 2019 10.20 10.20 10.14 10.19 9,148 -0.02(-0.19%)
Mar 26, 2019 10.20 10.21 10.20 10.21 4,550 -0.00(-0.00%)
Mar 25, 2019 10.22 10.22 10.21 10.21 2,130 +0.01(+0.10%)
Mar 22, 2019 10.20 10.20 10.20 10.20 10,000 +0.00(+0.01%)
Mar 21, 2019 10.21 10.22 10.19 10.20 86,929 +0.05(+0.48%)
Mar 20, 2019 10.19 10.19 10.15 10.15 14,060 -0.04(-0.39%)
Mar 19, 2019 10.22 10.23 10.19 10.19 18,291 +0.01(+0.10%)
Mar 18, 2019 10.18 10.18 10.18 10.18 350 -0.01(-0.10%)
Mar 15, 2019 10.19 10.19 10.19 93 +0.00(+0.00%)
Mar 14, 2019 10.22 10.22 10.19 10.19 10,372 +0.02(+0.16%)
Mar 13, 2019 10.20 10.23 10.16 10.17 5,547 +0.02(+0.23%)
Mar 12, 2019 10.20 10.20 10.15 10.15 5,158 -0.05(-0.50%)
Mar 11, 2019 10.20 10.23 10.20 10.20 2,415 +0.05(+0.50%)
Mar 08, 2019 10.15 10.15 10.15 26 +0.00(+0.00%)
Mar 07, 2019 10.20 10.20 10.15 10.15 13,900 -0.05(-0.49%)
Mar 06, 2019 10.20 10.20 10.20 36 +0.00(+0.00%)
Mar 05, 2019 10.20 10.20 10.20 10.20 250 +0.01(+0.09%)
Mar 04, 2019 10.19 10.19 10.19 10.19 1,580 +0.03(+0.30%)
Mar 01, 2019 10.15 10.16 10.15 10.16 500 +0.01(+0.10%)
Feb 28, 2019 10.15 10.15 10.15 10.15 122 +0.00(+0.00%)
Feb 27, 2019 10.15 10.15 10.15 70 +0.00(+0.00%)
Feb 26, 2019 10.15 10.18 10.15 10.15 26,011 -0.02(-0.17%)
Feb 25, 2019 10.15 10.17 10.15 10.17 2,017 +0.02(+0.17%)
Feb 22, 2019 10.15 10.15 10.15 10.15 1,000 +0.01(+0.10%)
Feb 21, 2019 10.15 10.15 10.14 10.14 354 -0.01(-0.10%)
Feb 20, 2019 10.13 10.15 10.12 10.15 11,016 +0.02(+0.20%)
Feb 19, 2019 10.16 10.16 10.12 10.13 11,232 +0.00(+0.00%)
Feb 15, 2019 10.12 10.15 10.12 10.13 11,700 +0.01(+0.10%)
Feb 14, 2019 10.15 10.15 10.12 10.12 13,505 -0.02(-0.20%)
Feb 13, 2019 10.14 10.14 10.14 10.14 210 +0.02(+0.20%)
Feb 12, 2019 10.12 10.12 10.12 10.12 5,500 +0.02(+0.20%)
Feb 11, 2019 10.13 10.13 10.10 10.10 5,100 -0.04(-0.39%)
Feb 08, 2019 10.14 10.14 10.14 10.14 100 -0.01(-0.10%)
Feb 07, 2019 10.15 10.15 10.15 2 +0.00(+0.00%)
Feb 06, 2019 10.13 10.15 10.12 10.15 5,502 +0.03(+0.30%)
Feb 05, 2019 10.12 10.13 10.12 10.12 2,001 +0.02(+0.20%)
Feb 04, 2019 10.10 10.10 10.10 2 +0.00(+0.00%)
Feb 01, 2019 10.10 10.10 10.09 10.10 32,200 +0.05(+0.50%)
Jan 31, 2019 10.14 10.15 10.05 10.05 17,932 -0.09(-0.93%)
Jan 30, 2019 10.11 10.15 10.11 10.14 24,263 +0.03(+0.34%)
Jan 29, 2019 10.11 10.11 10.11 10.11 10,020 -0.02(-0.16%)
Jan 28, 2019 10.13 10.13 10.13 10.13 102 +0.05(+0.46%)
Jan 25, 2019 10.14 10.14 10.08 10.08 6,700 -0.04(-0.39%)
Jan 24, 2019 10.11 10.14 10.11 10.12 1,210 +0.02(+0.19%)
Jan 23, 2019 10.10 10.10 10.10 10.10 100,102 +0.13(+1.30%)
Jan 22, 2019 10.10 10.12 9.970 9.970 21,900 -0.12(-1.19%)
Jan 18, 2019 10.09 10.09 10.09 20 +0.00(+0.00%)
Jan 17, 2019 10.10 10.10 10.05 10.09 7,408 +0.02(+0.20%)
Jan 16, 2019 10.06 10.07 10.06 10.07 11,302 +0.01(+0.10%)
Jan 15, 2019 10.03 10.06 10.03 10.06 915 +0.06(+0.60%)
Jan 14, 2019 10.00 10.00 10.00 40 +0.00(+0.00%)
Jan 11, 2019 10.00 10.00 10.00 10.00 4,800 -0.05(-0.50%)
Jan 10, 2019 10.05 10.05 10.05 10.05 8,610 +0.00(+0.00%)
Jan 09, 2019 10.05 10.07 10.05 10.05 13,844 -0.02(-0.20%)
Jan 08, 2019 10.05 10.07 10.05 10.07 77,395 +0.03(+0.29%)
Jan 07, 2019 10.03 10.04 10.03 10.04 2,860 -0.01(-0.10%)
Jan 04, 2019 10.05 10.05 10.02 10.05 14,300 +0.01(+0.11%)
Jan 03, 2019 10.00 10.04 9.980 10.04 3,000 +0.02(+0.20%)
Jan 02, 2019 10.05 10.05 10.02 10.02 4,110 -0.02(-0.21%)
Dec 31, 2018 10.05 10.05 10.00 10.04 39,600 -0.01(-0.10%)
Dec 28, 2018 10.00 10.05 10.00 10.05 39,600 +0.05(+0.50%)
Dec 27, 2018 10.00 10.00 10.00 10.00 814 -0.04(-0.40%)
Dec 26, 2018 10.05 10.05 9.999 10.04 76,927 +0.04(+0.40%)
Dec 24, 2018 10.00 10.00 10.00 10.00 800 -0.02(-0.20%)
Dec 21, 2018 9.980 10.05 9.980 10.02 4,700 +0.02(+0.20%)
Dec 20, 2018 10.10 10.10 9.950 10.00 315,372 +0.00(+0.00%)
Dec 19, 2018 9.980 10.00 9.980 10.00 12,400 +0.02(+0.20%)
Dec 14, 2018 9.980 9.980 9.980 0 +0.00(+0.00%)
Dec 13, 2018 9.970 9.990 9.960 9.980 503,900 +0.02(+0.20%)
Dec 03, 2018 9.960 9.960 9.960 0 +0.00(+0.00%)
Nov 30, 2018 9.960 9.960 9.960 9.960 29,400 -0.04(-0.40%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Nov 20, 2018 9.927 9.950 9.927 9.950 7,750 +0.03(+0.30%)
Nov 19, 2018 9.920 9.920 9.920 9.920 800 -0.01(-0.10%)
Nov 16, 2018 9.930 9.930 9.930 9.930 200 +0.02(+0.20%)
Nov 14, 2018 9.910 9.910 9.910 0 -0.01(-0.07%)
Nov 13, 2018 9.900 9.917 9.900 9.917 1,000 +0.01(+0.07%)
Nov 12, 2018 9.924 9.925 9.910 9.910 7,264 -0.04(-0.40%)
Nov 08, 2018 9.950 9.950 9.950 0 +0.05(+0.51%)
Nov 07, 2018 9.900 9.900 9.900 9.900 1,775 +0.00(+0.00%)
Nov 06, 2018 9.900 9.900 9.900 9.900 3,141 +0.00(+0.00%)
Nov 05, 2018 9.900 9.900 9.900 9.900 2,000 +0.05(+0.51%)
Nov 01, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 31, 2018 9.850 9.850 9.850 1 +0.00(+0.00%)
Oct 26, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 22, 2018 9.850 9.850 9.850 0 +0.07(+0.72%)
Oct 18, 2018 9.780 9.780 9.780 0 +0.00(+0.00%)
Oct 17, 2018 9.780 9.780 9.780 38 +0.00(+0.00%)
Oct 12, 2018 9.780 9.780 9.780 0 -0.11(-1.11%)
Oct 11, 2018 9.890 9.890 9.890 50 +0.00(+0.00%)
Oct 08, 2018 9.890 9.890 9.890 0 -0.01(-0.10%)
Oct 02, 2018 9.900 9.900 9.900 0 +0.00(+0.01%)
Oct 01, 2018 11.80 12.11 9.850 9.899 1,714 +0.05(+0.50%)
Sep 21, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 13, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 12, 2018 9.850 9.850 9.850 9.850 498 +0.04(+0.41%)
Sep 11, 2018 9.814 9.814 9.810 2 -0.00(-0.04%)
Sep 10, 2018 9.814 9.814 9.814 9.814 200 -0.06(-0.57%)
Sep 07, 2018 9.870 9.870 9.870 2 +0.00(+0.00%)
Sep 04, 2018 9.870 9.870 9.870 0 +0.05(+0.51%)
Aug 31, 2018 9.820 9.820 9.820 0 -0.00(-0.01%)
Aug 29, 2018 9.821 9.821 9.821 0 -0.03(-0.29%)
Aug 28, 2018 9.850 9.850 9.850 9.850 11,900 +0.05(+0.51%)
Aug 23, 2018 9.800 9.800 9.800 0 +0.01(+0.13%)
Aug 21, 2018 9.788 9.788 9.788 0 -0.03(-0.33%)
Aug 17, 2018 9.820 9.820 9.820 0 +0.01(+0.10%)
Aug 15, 2018 9.810 9.810 9.810 0 +0.00(+0.00%)
Aug 14, 2018 9.880 9.880 9.760 9.810 720 +0.00(+0.00%)
Aug 10, 2018 9.810 9.810 9.810 0 -0.00(-0.00%)
Aug 09, 2018 9.810 9.810 9.810 9.810 1,600 -0.05(-0.51%)
Aug 08, 2018 9.860 9.860 9.860 9.860 500 +0.00(+0.00%)
Aug 06, 2018 9.860 9.860 9.860 0 +0.01(+0.10%)
Aug 03, 2018 9.850 9.850 9.850 4 +0.00(+0.00%)
Aug 02, 2018 9.829 9.850 9.829 9.850 400 +0.03(+0.31%)
Aug 01, 2018 9.760 9.850 9.760 9.820 482 -0.03(-0.30%)
Jul 31, 2018 9.850 9.880 9.800 9.850 229,600 +0.00(+0.00%)
Jul 30, 2018 9.795 9.850 9.795 9.850 10,175 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 9.820 9.820 9.820 9.820 103 -0.03(-0.30%)
Jul 24, 2018 9.840 9.850 9.816 9.849 3,500 +0.04(+0.40%)
Jul 18, 2018 9.810 9.810 9.810 0 +0.04(+0.41%)
Jul 17, 2018 9.770 9.770 9.760 9.770 25,849 +0.00(+0.00%)
Jul 16, 2018 9.767 9.770 9.767 9.770 3,600 +0.00(+0.00%)
Jul 13, 2018 9.770 9.770 9.770 9.770 1,250 -0.00(-0.00%)
Jul 12, 2018 9.760 9.770 9.760 9.770 24,750 +0.01(+0.10%)
Jul 06, 2018 9.760 9.760 9.760 1 -0.02(-0.20%)
Jul 05, 2018 9.790 9.790 9.780 9.780 300 -0.02(-0.20%)
Jun 26, 2018 9.800 9.800 9.800 0 +0.00(+0.00%)
Jun 25, 2018 9.800 9.800 9.800 9.800 2,002 +0.01(+0.11%)
Jun 21, 2018 9.789 9.789 9.789 0 -0.00(-0.01%)
Jun 14, 2018 9.790 9.790 9.790 0 +0.03(+0.31%)
Jun 13, 2018 9.760 9.760 9.750 9.760 205,001 +0.00(+0.00%)
Jun 12, 2018 9.760 9.760 9.760 9.760 1,000 -0.03(-0.31%)
Jun 11, 2018 9.750 9.790 9.750 9.790 184,900 +0.01(+0.10%)
Jun 07, 2018 9.780 9.780 9.780 5 +0.00(+0.03%)
Jun 06, 2018 9.777 9.777 9.777 9.777 500 -0.00(-0.03%)
Jun 01, 2018 9.780 9.780 9.780 0 +0.01(+0.10%)
May 31, 2018 9.770 9.770 9.770 9.770 502 -0.00(-0.00%)
May 30, 2018 9.770 9.770 9.770 9.770 2,684 +0.00(+0.00%)
May 29, 2018 9.770 9.770 9.770 9.770 614 +0.01(+0.11%)
May 25, 2018 9.759 9.759 9.759 0 +0.01(+0.09%)
May 23, 2018 9.750 9.750 9.750 0 +0.00(+0.00%)
May 22, 2018 9.750 9.750 9.750 9.750 385,248 +0.00(+0.00%)
May 21, 2018 9.750 9.750 9.750 9.750 137,103 -0.03(-0.31%)
May 15, 2018 9.780 9.780 9.780 0 +0.01(+0.10%)
May 14, 2018 9.769 9.770 9.769 9.770 18,002 +0.00(+0.00%)
May 11, 2018 9.770 9.770 9.770 9.770 5,012 +0.01(+0.10%)
May 10, 2018 9.720 9.760 9.720 9.760 4,975 +0.03(+0.31%)
May 09, 2018 9.730 9.730 9.730 9.730 200 -0.02(-0.21%)
May 07, 2018 9.750 9.750 9.750 4 +0.03(+0.30%)
May 03, 2018 9.721 9.721 9.721 0 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.