Blockchain Coinvestors Acquisition Corp. I (BCSA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 11.12 | 11.19 | 11.11 | 11.13 | 11.13 | 3,854 |
| May 16, 2024 | 11.25 | 11.25 | 11.11 | 11.21 | 11.21 | 335,700 |
| May 15, 2024 | 11.17 | 11.30 | 11.15 | 11.23 | 11.23 | 4,900 |
| May 14, 2024 | 11.40 | 11.40 | 11.11 | 11.26 | 11.26 | 4,400 |
| May 13, 2024 | 11.14 | 11.22 | 11.14 | 11.20 | 11.20 | 7,100 |
| May 10, 2024 | 11.11 | 11.18 | 11.11 | 11.11 | 11.11 | 1,200 |
| May 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| May 08, 2024 | 11.10 | 11.21 | 11.10 | 11.21 | 11.21 | 156,200 |
| May 07, 2024 | 11.14 | 11.16 | 11.10 | 11.10 | 11.10 | 3,000 |
| May 06, 2024 | 11.12 | 11.18 | 11.10 | 11.12 | 11.12 | 24,800 |
| May 03, 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 135,500 |
| May 02, 2024 | 11.18 | 11.22 | 11.18 | 11.20 | 11.20 | 60,100 |
| May 01, 2024 | 11.19 | 11.20 | 11.18 | 11.19 | 11.19 | 6,100 |
| Apr 30, 2024 | 11.19 | 11.22 | 11.19 | 11.20 | 11.20 | 22,600 |
| Apr 29, 2024 | 11.21 | 11.22 | 11.19 | 11.20 | 11.20 | 32,600 |
| Apr 26, 2024 | 11.22 | 11.22 | 11.15 | 11.20 | 11.20 | 450,900 |
| Apr 25, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 |
| Apr 24, 2024 | 11.13 | 11.15 | 11.13 | 11.14 | 11.14 | 21,500 |
| Apr 23, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,400 |
| Apr 22, 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 7,400 |
| Apr 19, 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 10,500 |
| Apr 18, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 11.13 | 5,400 |
| Apr 17, 2024 | 11.09 | 11.14 | 11.09 | 11.13 | 11.13 | 4,400 |
| Apr 16, 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 80,300 |
| Apr 15, 2024 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | 44,600 |
| Apr 12, 2024 | 11.15 | 11.16 | 11.13 | 11.14 | 11.14 | 43,600 |
| Apr 11, 2024 | 11.12 | 11.15 | 11.10 | 11.12 | 11.12 | 83,000 |
| Apr 10, 2024 | 11.17 | 11.17 | 11.11 | 11.13 | 11.13 | 15,000 |
| Apr 09, 2024 | 11.12 | 11.30 | 11.08 | 11.18 | 11.18 | 268,700 |
| Apr 08, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Apr 05, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| Apr 04, 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | 1,900 |
| Apr 03, 2024 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | 1,500 |
| Apr 02, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Apr 01, 2024 | 11.08 | 11.12 | 11.08 | 11.12 | 11.12 | 700 |
| Mar 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
| Mar 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 7,900 |
| Mar 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Mar 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,100 |
| Mar 21, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,100 |
| Mar 20, 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 1,100 |
| Mar 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Mar 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
| Mar 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,800 |
| Mar 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| Mar 13, 2024 | 11.04 | 11.04 | 11.01 | 11.04 | 11.04 | 1,700 |
| Mar 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
| Mar 11, 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 800 |
| Mar 08, 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 8,700 |
| Mar 07, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 06, 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 500 |
| Mar 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
| Mar 04, 2024 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 400 |
| Mar 01, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
| Feb 29, 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 33,400 |
| Feb 28, 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 10.98 | 55,400 |
| Feb 27, 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 1,100 |
| Feb 26, 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 5,500 |
| Feb 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| Feb 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1,000 |
| Feb 21, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| Feb 20, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| Feb 16, 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 500 |
| Feb 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Feb 14, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Feb 13, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 4,200 |
| Feb 12, 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 38,800 |
| Feb 09, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 08, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 111,900 |
| Feb 07, 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 52,100 |
| Feb 06, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 800 |
| Feb 05, 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 40,300 |
| Feb 02, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 01, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 5,500 |
| Jan 31, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 3,300 |
| Jan 30, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
| Jan 29, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 700 |
| Jan 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 700 |
| Jan 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
| Jan 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 700 |
| Jan 23, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 14,800 |
| Jan 22, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jan 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jan 18, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 1,200 |
| Jan 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| Jan 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| Jan 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 11, 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 2,100 |
| Jan 10, 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 2,200 |
| Jan 09, 2024 | 10.92 | 10.92 | 10.87 | 10.92 | 10.92 | 500 |
| Jan 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 05, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,300 |
| Jan 04, 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 2,000 |
| Jan 03, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| Jan 02, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Dec 29, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Dec 28, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 70,000 |
| Dec 27, 2023 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 2,200 |
| Dec 26, 2023 | 10.93 | 10.93 | 10.87 | 10.87 | 10.87 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.