Canada markets open in 3 hours 4 minutes

Beard Energy Transition Acquisition Corp. (BRD-UN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.050.00 (0.00%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202210.0510.0510.0510.0510.05-
Jun 24, 202210.0510.0510.0510.0510.05-
Jun 23, 202210.0510.0510.0510.0510.05-
Jun 22, 202210.0510.0510.0510.0510.05-
Jun 21, 202210.0510.0510.0510.0510.05-
Jun 17, 202210.0510.0510.0510.0510.05-
Jun 16, 202210.0510.0510.0510.0510.05301
Jun 15, 20229.979.979.979.979.97-
Jun 14, 20229.989.989.979.979.978,295
Jun 13, 202210.0610.0610.0610.0610.06300
Jun 10, 20229.979.979.979.979.97-
Jun 09, 20229.979.979.979.979.97-
Jun 08, 20229.979.979.979.979.9721,401
Jun 07, 20229.979.979.979.979.97-
Jun 06, 20229.979.979.979.979.97-
Jun 03, 20229.979.979.979.979.97101
Jun 02, 20229.989.989.989.989.98-
Jun 01, 20229.989.989.989.989.98-
May 31, 20229.989.989.989.989.98-
May 27, 20229.989.989.989.989.98-
May 26, 20229.989.989.989.989.98-
May 25, 202210.0010.009.989.989.9816,400
May 24, 20229.989.989.989.989.98-
May 23, 20229.989.989.989.989.98-
May 20, 20229.989.989.989.989.98-
May 19, 20229.989.989.989.989.98-
May 18, 20229.989.989.989.989.98-
May 17, 20229.989.989.989.989.98-
May 16, 20229.989.989.989.989.98600
May 13, 20229.949.959.949.959.953,096
May 12, 202210.0310.0310.0310.0310.03-
May 11, 202210.0310.0310.0310.0310.03-
May 10, 202210.0310.0310.0310.0310.03-
May 09, 202210.0310.0310.0310.0310.035,100
May 06, 202210.0610.0610.0610.0610.06-
May 05, 202210.0610.0610.0610.0610.06-
May 04, 202210.0610.0610.0610.0610.06115
May 03, 202210.0910.0910.0910.0910.09-
May 02, 202210.0910.0910.0910.0910.09-
Apr 29, 202210.0910.0910.0910.0910.091,460
Apr 28, 202210.0810.0810.0810.0810.08-
Apr 27, 202210.0810.0810.0810.0810.08-
Apr 26, 202210.0810.0810.0710.0810.0811,421
Apr 25, 202210.0610.0610.0610.0610.06235
Apr 22, 202210.0910.0910.0910.0910.09-
Apr 21, 202210.0910.0910.0910.0910.09-
Apr 20, 202210.0910.0910.0910.0910.09-
Apr 19, 202210.0910.0910.0910.0910.09-
Apr 18, 202210.0910.0910.0910.0910.09118
Apr 14, 202210.0810.0810.0810.0810.08-
Apr 13, 202210.0810.0810.0810.0810.08148
Apr 12, 202210.0610.0610.0610.0610.06-
Apr 11, 202210.0610.0610.0610.0610.06145
Apr 08, 202210.0710.0710.0710.0710.07-
Apr 07, 202210.0710.0710.0710.0710.07-
Apr 06, 202210.0710.0710.0710.0710.07-
Apr 05, 202210.0710.0710.0710.0710.07-
Apr 04, 202210.0710.0710.0710.0710.072,242
Apr 01, 202210.0610.0610.0610.0610.062,600
Mar 31, 202210.0910.0910.0910.0910.09-
Mar 30, 202210.0910.0910.0910.0910.09-
Mar 29, 202210.0910.0910.0910.0910.09-
Mar 28, 202210.0910.0910.0910.0910.09-
Mar 25, 202210.0910.0910.0910.0910.09-
Mar 24, 202210.0910.0910.0910.0910.09-
Mar 23, 202210.0910.0910.0910.0910.09100
Mar 22, 202210.0610.0710.0610.0710.074,187
Mar 21, 202210.0410.0510.0410.0510.051,400
Mar 18, 202210.0410.0410.0410.0410.04-
Mar 17, 202210.0410.0410.0410.0410.04-
Mar 16, 202210.0110.0410.0110.0410.0425,781
Mar 15, 202210.0410.0410.0410.0410.04-
Mar 14, 202210.0410.0410.0410.0410.04200
Mar 11, 20229.999.999.999.999.99-
Mar 10, 20229.999.999.999.999.99200
Mar 09, 202210.0910.0910.0910.0910.09-
Mar 08, 202210.0910.0910.0910.0910.091,696
Mar 07, 202210.0910.0910.0910.0910.09-
Mar 04, 202210.0910.0910.0910.0910.09-
Mar 03, 202210.0910.0910.0910.0910.09-
Mar 02, 202210.0910.0910.0910.0910.093,170
Mar 01, 202210.0410.0810.0410.0710.0761,794
Feb 28, 202210.0410.0410.0410.0410.04-
Feb 25, 202210.0410.0410.0410.0410.04200
Feb 24, 202210.0810.0810.0810.0810.08-
Feb 23, 202210.0810.0810.0810.0810.08-
Feb 22, 202210.0810.0810.0810.0810.08-
Feb 18, 202210.0810.0810.0810.0810.08-
Feb 17, 202210.0810.0810.0810.0810.08-
Feb 16, 202210.0810.0810.0810.0810.08-
Feb 15, 202210.0810.0810.0810.0810.08-
Feb 14, 202210.0810.0810.0810.0810.08-
Feb 11, 202210.0810.0810.0810.0810.08-
Feb 10, 202210.0810.0810.0810.0810.08100
Feb 09, 202210.0010.0410.0010.0310.0390,700
Feb 08, 202210.0010.0010.0010.0010.0027,891
Feb 07, 202210.0010.0010.0010.0010.00-
Feb 04, 202210.0010.0010.0010.0010.00-
Feb 03, 202210.0010.0010.0010.0010.00-
Feb 02, 202210.0010.0010.0010.0010.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...