STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Bellevue Life Sciences Acquisition Corp. (BLAC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

10.73

-0.01

(-0.09%)

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 21, 2024	10.73	10.73	10.73	10.73	10.73	211
May 20, 2024	10.80	10.80	10.80	10.80	10.80	-
May 17, 2024	10.80	10.80	10.80	10.80	10.80	-
May 16, 2024	10.99	11.01	10.80	10.80	10.80	5,700
May 15, 2024	11.00	11.00	10.73	10.76	10.76	5,100
May 14, 2024	10.72	10.72	10.72	10.72	10.72	-
May 13, 2024	11.12	11.12	10.72	10.72	10.72	4,400
May 10, 2024	10.97	11.10	10.89	10.91	10.91	4,100
May 09, 2024	11.60	11.60	10.80	10.80	10.80	1,000
May 08, 2024	10.72	11.44	10.72	10.82	10.82	3,600
May 07, 2024	10.73	10.73	10.71	10.71	10.71	1,100
May 06, 2024	10.72	10.72	10.72	10.72	10.72	25,000
May 03, 2024	10.71	10.71	10.71	10.71	10.71	18,100
May 02, 2024	10.73	10.73	10.71	10.71	10.71	69,100
May 01, 2024	10.76	10.76	10.73	10.73	10.73	5,200
Apr 30, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 29, 2024	10.73	10.73	10.73	10.73	10.73	200
Apr 26, 2024	10.70	10.76	10.69	10.71	10.71	374,100
Apr 25, 2024	10.69	10.69	10.69	10.69	10.69	6,100
Apr 24, 2024	10.69	10.69	10.69	10.69	10.69	16,600
Apr 23, 2024	10.70	10.70	10.70	10.70	10.70	-
Apr 22, 2024	10.70	10.70	10.70	10.70	10.70	13,700
Apr 19, 2024	10.70	10.70	10.70	10.70	10.70	8,500
Apr 18, 2024	10.70	10.70	10.70	10.70	10.70	400
Apr 17, 2024	10.69	10.69	10.69	10.69	10.69	18,000
Apr 16, 2024	10.64	10.70	10.64	10.70	10.70	22,700
Apr 15, 2024	10.69	10.69	10.69	10.69	10.69	2,100
Apr 12, 2024	10.70	10.70	10.70	10.70	10.70	10,300
Apr 11, 2024	10.72	10.72	10.70	10.70	10.70	13,900
Apr 10, 2024	10.70	10.70	10.70	10.70	10.70	15,500
Apr 09, 2024	10.70	10.72	10.70	10.70	10.70	231,200
Apr 08, 2024	10.70	10.70	10.70	10.70	10.70	1,200
Apr 05, 2024	10.70	10.70	10.70	10.70	10.70	38,700
Apr 04, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 03, 2024	10.67	10.70	10.67	10.67	10.67	140,700
Apr 02, 2024	10.67	10.67	10.67	10.67	10.67	500
Apr 01, 2024	10.68	10.68	10.67	10.68	10.68	500
Mar 28, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 27, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 26, 2024	10.66	10.66	10.66	10.66	10.66	10,200
Mar 25, 2024	10.67	10.67	10.67	10.67	10.67	10,000
Mar 22, 2024	10.67	10.67	10.67	10.67	10.67	-
Mar 21, 2024	10.69	10.69	10.66	10.67	10.67	147,400
Mar 20, 2024	10.66	10.66	10.66	10.66	10.66	6,600
Mar 19, 2024	10.66	10.66	10.66	10.66	10.66	100
Mar 18, 2024	10.65	10.65	10.65	10.65	10.65	100
Mar 15, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 14, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 13, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 12, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 11, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 08, 2024	10.66	10.66	10.64	10.64	10.64	900
Mar 07, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 06, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 05, 2024	10.65	10.68	10.65	10.65	10.65	170,700
Mar 04, 2024	10.64	10.77	10.64	10.77	10.77	4,300
Mar 01, 2024	10.58	10.58	10.58	10.58	10.58	200
Feb 29, 2024	10.64	10.64	10.64	10.64	10.64	400
Feb 28, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 27, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 26, 2024	10.60	10.62	10.60	10.60	10.60	54,200
Feb 23, 2024	10.60	10.62	10.60	10.60	10.60	7,200
Feb 22, 2024	10.57	10.57	10.57	10.57	10.57	200
Feb 21, 2024	10.57	10.57	10.56	10.57	10.57	274,000
Feb 20, 2024	10.56	10.56	10.56	10.56	10.56	-
Feb 16, 2024	10.56	10.56	10.56	10.56	10.56	133,600
Feb 15, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 14, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 13, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 12, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 09, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 08, 2024	10.56	10.57	10.56	10.57	10.57	183,500
Feb 07, 2024	10.56	10.56	10.56	10.56	10.56	600
Feb 06, 2024	10.58	10.61	10.57	10.57	10.57	3,900
Feb 05, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 02, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 01, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 31, 2024	10.60	10.60	10.60	10.60	10.60	2,600
Jan 30, 2024	10.58	10.58	10.58	10.58	10.58	200
Jan 29, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 26, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 25, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 24, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 23, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 22, 2024	10.60	10.60	10.60	10.60	10.60	400
Jan 19, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 18, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 17, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 16, 2024	10.55	10.55	10.55	10.55	10.55	5,900
Jan 12, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 11, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 10, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 09, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 08, 2024	10.55	10.55	10.55	10.55	10.55	600
Jan 05, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 04, 2024	10.55	10.55	10.55	10.55	10.55	200
Jan 03, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 02, 2024	10.50	10.55	10.50	10.55	10.55	1,100
Dec 29, 2023	10.50	10.50	10.50	10.50	10.50	200
Dec 28, 2023	10.48	10.48	10.48	10.48	10.48	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7329-0.0013(-0.17%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD94,823.16+688.74(+0.73%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Bellevue Life Sciences Acquisition Corp. (BLAC)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7329
-0.0013(-0.17%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
94,823.16
+688.74(+0.73%)