Focus Impact BH3 Acquisition Company (BHAC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 500 |
| May 17, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| May 16, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2,600 |
| May 15, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| May 14, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| May 13, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 500 |
| May 10, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 51,200 |
| May 09, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| May 08, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 4,700 |
| May 07, 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 900 |
| May 06, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| May 03, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| May 02, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
| May 01, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Apr 30, 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 200 |
| Apr 29, 2024 | 10.57 | 10.60 | 10.50 | 10.58 | 10.58 | 54,000 |
| Apr 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5,000 |
| Apr 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 500 |
| Apr 24, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 600 |
| Apr 23, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 6,500 |
| Apr 22, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Apr 19, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 500 |
| Apr 18, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 6,600 |
| Apr 17, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 16, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
| Apr 15, 2024 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 29,300 |
| Apr 12, 2024 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | 52,000 |
| Apr 11, 2024 | 10.50 | 10.55 | 10.49 | 10.49 | 10.49 | 8,200 |
| Apr 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Apr 09, 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 2,000 |
| Apr 08, 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 200 |
| Apr 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Apr 04, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 2,700 |
| Apr 03, 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 400 |
| Apr 02, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| Apr 01, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 300 |
| Mar 28, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 1,300 |
| Mar 27, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 400 |
| Mar 26, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 1,400 |
| Mar 25, 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 55,100 |
| Mar 22, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Mar 21, 2024 | 10.46 | 10.48 | 10.46 | 10.47 | 10.47 | 700 |
| Mar 20, 2024 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | 700 |
| Mar 19, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| Mar 18, 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 30,100 |
| Mar 15, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1,800 |
| Mar 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1,800 |
| Mar 13, 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 3,500 |
| Mar 12, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 4,400 |
| Mar 11, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 300 |
| Mar 08, 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 8,400 |
| Mar 07, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 25,300 |
| Mar 06, 2024 | 10.46 | 10.47 | 10.45 | 10.46 | 10.46 | 17,000 |
| Mar 05, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4,000 |
| Mar 04, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 300 |
| Mar 01, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 1,700 |
| Feb 29, 2024 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 14,400 |
| Feb 28, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 300 |
| Feb 27, 2024 | 10.45 | 10.46 | 10.44 | 10.44 | 10.44 | 101,900 |
| Feb 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 3,800 |
| Feb 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| Feb 22, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 18,800 |
| Feb 21, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 7,400 |
| Feb 20, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 1,100 |
| Feb 16, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 13,600 |
| Feb 15, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Feb 14, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 13,800 |
| Feb 13, 2024 | 10.46 | 10.46 | 10.42 | 10.43 | 10.43 | 31,900 |
| Feb 12, 2024 | 10.46 | 10.46 | 10.43 | 10.44 | 10.44 | 16,900 |
| Feb 09, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 20,600 |
| Feb 08, 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 168,600 |
| Feb 07, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 28,100 |
| Feb 06, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,100 |
| Feb 05, 2024 | 10.48 | 10.48 | 10.45 | 10.46 | 10.46 | 180,100 |
| Feb 02, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Feb 01, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 500 |
| Jan 31, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 2,000 |
| Jan 30, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 8,400 |
| Jan 29, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jan 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
| Jan 25, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 600 |
| Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2,600 |
| Jan 23, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 22, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3,000 |
| Jan 19, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 4,100 |
| Jan 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 17, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 1,900 |
| Jan 16, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 300 |
| Jan 12, 2024 | 10.39 | 10.42 | 10.39 | 10.41 | 10.41 | 32,800 |
| Jan 11, 2024 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 400 |
| Jan 10, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 23,300 |
| Jan 09, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 08, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 05, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 100 |
| Jan 04, 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 45,600 |
| Jan 03, 2024 | 10.44 | 10.44 | 10.40 | 10.41 | 10.41 | 27,800 |
| Jan 02, 2024 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 6,400 |
| Dec 29, 2023 | 10.42 | 10.50 | 10.40 | 10.46 | 10.46 | 8,400 |
| Dec 28, 2023 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 44,800 |
| Dec 27, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| *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.