Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.980	10.01	9.980	10.01	390	-0.01(-0.10%)
Jul 28, 2022	10.01	10.02	10.00	10.02	3,396	+0.00(+0.05%)
Jul 27, 2022	10.02	10.02	10.02	10.02	300	+0.01(+0.05%)
Jul 25, 2022				10.01	0	+0.01(+0.10%)
Jul 22, 2022	10.01	10.01	10.00	10.00	1,209	+0.02(+0.20%)
Jul 21, 2022	9.990	9.990	9.960	9.980	5,096	+0.02(+0.20%)
Jul 19, 2022				9.960	0	-0.05(-0.50%)
Jul 18, 2022	10.01	10.01	10.01	10.01	1,490	+0.00(+0.00%)
Jul 15, 2022	10.02	10.03	10.00	10.01	10,600	+0.00(+0.00%)
Jul 14, 2022	10.01	10.04	10.01	10.01	20,520	+0.00(+0.00%)
Jul 13, 2022	10.01	10.02	10.01	10.01	9,075	+0.02(+0.20%)
Jul 12, 2022	9.980	10.00	9.980	9.990	711	+0.03(+0.30%)
Jul 08, 2022				9.960	0	-0.04(-0.40%)
Jul 07, 2022	9.975	10.01	9.975	10.00	1,490	+0.01(+0.10%)
Jul 06, 2022	10.00	10.01	9.970	9.990	4,369	+0.01(+0.10%)
Jul 05, 2022	9.980	9.989	9.980	9.980	787	+0.01(+0.10%)
Jun 28, 2022				9.970	80	+0.00(+0.00%)
Jun 27, 2022	9.970	9.970	9.970	9.970	1,428	+0.01(+0.05%)
Jun 24, 2022	9.960	9.990	9.960	9.965	688	+0.04(+0.35%)
Jun 23, 2022	9.965	9.965	9.930	9.930	1,210	-0.06(-0.60%)
Jun 22, 2022	9.990	9.990	9.990	9.990	440	+0.00(+0.00%)
Jun 21, 2022	9.975	9.990	9.975	9.990	5,820	+0.02(+0.20%)
Jun 17, 2022	9.960	9.970	9.960	9.970	805	+0.00(+0.00%)
Jun 16, 2022	9.960	9.970	9.960	9.970	4,039	+0.00(+0.00%)
Jun 15, 2022	9.960	9.970	9.960	9.970	3,908	+0.01(+0.10%)
Jun 14, 2022	9.970	9.970	9.960	9.960	1,856	+0.00(+0.00%)
Jun 13, 2022	9.950	9.970	9.950	9.960	6,396	-0.02(-0.16%)
Jun 10, 2022	9.950	9.976	9.950	9.976	1,700	+0.01(+0.06%)
Jun 09, 2022	9.970	9.970	9.970	9.970	1,600	-0.01(-0.10%)
Jun 08, 2022	9.980	9.980	9.980	9.980	1,502	+0.02(+0.20%)
Jun 06, 2022				9.960	0	+0.01(+0.10%)
Jun 03, 2022	9.950	9.950	9.950	9.950	1,256	-0.01(-0.10%)
Jun 02, 2022	9.950	9.960	9.950	9.960	6,705	+0.00(+0.00%)
Jun 01, 2022	9.960	9.960	9.960	9.960	810	+0.01(+0.05%)
May 31, 2022	9.930	9.955	9.930	9.955	1,473	-0.02(-0.23%)
May 27, 2022	9.977	9.977	9.977	9.977	177	+0.03(+0.28%)
May 26, 2022	9.955	9.955	9.950	9.950	5,387	-0.01(-0.05%)
May 25, 2022	9.955	9.955	9.955	9.955	152	+0.01(+0.05%)
May 24, 2022	9.930	9.950	9.930	9.950	942	+0.00(+0.00%)
May 23, 2022	9.930	9.950	9.930	9.950	950	-0.02(-0.15%)
May 20, 2022	9.950	9.965	9.950	9.965	1,315	+0.03(+0.30%)
May 19, 2022	9.935	9.935	9.935	9.935	256	-0.03(-0.25%)
May 18, 2022	9.970	9.970	9.942	9.960	5,605	+0.00(+0.04%)
May 17, 2022	9.950	9.956	9.950	9.956	756	+0.01(+0.06%)
May 16, 2022	9.930	9.958	9.930	9.950	10,378	+0.00(+0.00%)
May 13, 2022	9.940	9.950	9.930	9.950	5,720	+0.02(+0.20%)
May 12, 2022	9.930	9.940	9.920	9.930	12,551	-0.02(-0.20%)
May 11, 2022	9.870	10.00	9.870	9.950	28,269	+0.00(+0.00%)
May 10, 2022	9.970	9.990	9.950	9.950	13,387	-0.04(-0.40%)
May 09, 2022	10.01	10.01	9.990	9.990	2,900	-0.01(-0.10%)
May 06, 2022	10.00	10.00	10.00	10.00	370	-0.02(-0.20%)
May 05, 2022	10.02	10.02	10.02	10.02	5,507	-0.01(-0.10%)
May 03, 2022				10.03	34	+0.00(+0.00%)
May 02, 2022	10.03	10.05	10.03	10.03	4,386	-0.01(-0.10%)
Apr 29, 2022	10.02	10.04	10.02	10.04	1,211	-0.01(-0.05%)
Apr 27, 2022				10.04	25	-0.03(-0.25%)
Apr 26, 2022	10.05	10.07	10.05	10.07	15,910	+0.01(+0.10%)
Apr 25, 2022	10.06	10.07	10.05	10.06	1,152	-0.01(-0.11%)
Apr 22, 2022	10.05	10.07	10.05	10.07	1,920	+0.10(+1.02%)
Apr 21, 2022	10.03	10.03	9.970	9.970	1,705	-0.10(-0.99%)
Apr 20, 2022	10.04	10.07	10.04	10.07	1,200	+0.01(+0.10%)
Apr 19, 2022	10.04	10.06	10.01	10.06	32,500	+0.01(+0.05%)
Apr 18, 2022	10.05	10.05	9.980	10.05	12,040	+0.08(+0.84%)
Apr 14, 2022	10.05	10.05	9.967	9.972	601	-0.08(-0.78%)
Apr 13, 2022	10.05	10.08	10.04	10.05	3,343	-0.01(-0.13%)
Apr 12, 2022	10.10	10.10	10.05	10.06	1,561	+0.00(+0.03%)
Apr 11, 2022	10.06	10.07	10.06	10.06	1,753	+0.01(+0.10%)
Apr 08, 2022	10.02	10.05	10.02	10.05	1,725	-0.01(-0.12%)
Apr 07, 2022	10.04	10.07	10.04	10.06	2,612	+0.02(+0.22%)
Apr 06, 2022	10.05	10.10	9.981	10.04	2,894	-0.01(-0.10%)
Apr 05, 2022	10.07	10.07	10.05	10.05	3,006	-0.02(-0.20%)
Apr 04, 2022	10.02	10.07	10.02	10.07	1,793	-0.01(-0.13%)
Apr 01, 2022	10.04	10.08	10.03	10.08	1,408	+0.03(+0.26%)
Mar 31, 2022	10.04	10.06	10.04	10.06	906	+0.04(+0.41%)
Mar 30, 2022	10.02	10.02	10.02	10.02	845	-0.02(-0.25%)
Mar 29, 2022	9.990	10.05	9.990	10.04	1,389	+0.04(+0.40%)
Mar 28, 2022	10.00	10.00	10.00	10.00	562	+0.00(+0.01%)
Mar 25, 2022	9.999	9.999	9.999	9.999	120	-0.00(-0.01%)
Mar 24, 2022	9.950	10.00	9.950	10.00	4,294	-0.02(-0.20%)
Mar 23, 2022	9.960	10.02	9.920	10.02	2,550	+0.05(+0.50%)
Mar 22, 2022	9.970	9.970	9.970	9.970	652	+0.00(+0.00%)
Mar 21, 2022	9.970	9.970	9.970	9.970	200	-0.02(-0.20%)
Mar 18, 2022	9.985	10.01	9.980	9.990	2,747	+0.02(+0.15%)
Mar 17, 2022	9.930	9.980	9.910	9.975	13,335	+0.00(+0.05%)
Mar 16, 2022	9.960	9.970	9.950	9.970	3,557	+0.01(+0.10%)
Mar 15, 2022	9.940	9.960	9.940	9.960	402	-0.02(-0.18%)
Mar 14, 2022	9.950	9.995	9.930	9.978	14,316	+0.01(+0.06%)
Mar 11, 2022	9.995	9.995	9.970	9.972	5,290	-0.01(-0.08%)
Mar 10, 2022	9.980	9.980	9.980	9.980	166	+0.00(+0.00%)
Mar 09, 2022	9.950	9.980	9.950	9.980	2,779	+0.02(+0.20%)
Mar 08, 2022	9.940	9.975	9.940	9.960	12,075	-0.01(-0.12%)
Mar 07, 2022	9.960	9.988	9.960	9.972	2,043	-0.02(-0.18%)
Mar 04, 2022	9.970	10.03	9.950	9.990	14,190	+0.01(+0.10%)
Mar 03, 2022	9.950	9.980	9.950	9.980	4,561	-0.02(-0.20%)
Mar 02, 2022	9.920	10.00	9.920	10.00	1,922	+0.03(+0.30%)
Mar 01, 2022	9.932	9.995	9.930	9.970	4,801	-0.02(-0.20%)
Feb 28, 2022	9.970	9.990	9.970	9.990	662	-0.01(-0.10%)
Feb 25, 2022	9.990	10.00	9.974	10.00	866	+0.00(+0.00%)
Feb 24, 2022	9.940	10.00	9.910	10.00	11,712	+0.01(+0.10%)
Feb 23, 2022	9.980	10.01	9.980	9.990	114,358	+0.00(+0.00%)
Feb 22, 2022	9.960	10.01	9.953	9.990	101,111	-0.01(-0.10%)
Feb 18, 2022				10.00	0	-0.06(-0.58%)
Feb 17, 2022	10.06	10.06	10.05	10.06	871	-0.01(-0.06%)
Feb 16, 2022	10.00	10.06	9.980	10.06	1,265	+0.01(+0.14%)
Feb 15, 2022	10.05	10.06	10.05	10.05	2,216	+0.05(+0.51%)
Feb 14, 2022	10.02	10.02	9.999	9.999	5,441	+0.02(+0.19%)
Feb 11, 2022	10.01	10.08	9.980	9.980	5,899	-0.08(-0.80%)
Feb 10, 2022	9.930	10.06	9.930	10.06	4,320	+0.02(+0.20%)
Feb 09, 2022	10.02	10.04	10.02	10.04	2,011	-0.02(-0.20%)
Feb 08, 2022	10.05	10.10	9.985	10.06	7,779	+0.02(+0.20%)
Feb 07, 2022	10.00	10.07	10.00	10.04	12,464	+0.00(+0.00%)
Feb 04, 2022	10.04	10.04	9.960	10.04	703	+0.06(+0.60%)
Feb 03, 2022	9.975			9.980	3,189	-0.04(-0.40%)
Feb 02, 2022	10.00	10.04	10.00	10.02	7,098	-0.03(-0.30%)
Feb 01, 2022	10.05	10.06	10.03	10.05	11,572	+0.05(+0.50%)
Jan 28, 2022	10.00	10.01	9.970	10.00	20,847	+0.00(+0.00%)
Jan 27, 2022	10.00	10.01	10.00	10.00	10,729	-0.02(-0.23%)
Jan 26, 2022	9.900	10.03	9.567	10.02	11,491	+0.05(+0.53%)
Jan 25, 2022	9.920	10.05	9.920	9.970	6,941	-0.08(-0.80%)
Jan 24, 2022	9.950	10.05	9.940	10.05	26,137	+0.01(+0.10%)
Jan 21, 2022	10.05	10.08	10.00	10.04	14,438	-0.01(-0.10%)
Jan 20, 2022	10.04	10.09	10.04	10.05	2,971	+0.00(+0.00%)
Jan 19, 2022	10.06	10.09	10.05	10.05	3,592	-0.02(-0.20%)
Jan 18, 2022	10.05	10.10	10.05	10.07	2,389	-0.02(-0.20%)
Jan 14, 2022				10.09	0	+0.08(+0.80%)
Jan 13, 2022	10.28	10.28	10.01	10.01	415	-0.13(-1.27%)
Jan 12, 2022	10.10	10.14	10.09	10.14	54,260	+0.04(+0.39%)
Jan 11, 2022	10.08	10.10	10.08	10.10	1,978	-0.01(-0.10%)
Jan 10, 2022	10.00	10.11	9.990	10.11	10,327	+0.04(+0.35%)
Jan 07, 2022	10.13	10.13	10.07	10.07	6,071	-0.06(-0.54%)
Jan 06, 2022	10.12	10.13	10.11	10.13	10,718	+0.01(+0.05%)
Jan 05, 2022	10.13	10.14	10.12	10.12	6,289	-0.01(-0.05%)
Jan 04, 2022	10.09	10.14	10.09	10.13	2,500	+0.10(+1.00%)
Jan 03, 2022	10.05	10.10	10.02	10.03	2,441	-0.04(-0.40%)
Dec 31, 2021	10.07	10.10	10.02	10.07	7,591	-0.01(-0.10%)
Dec 30, 2021	10.02	10.10	10.02	10.08	4,386	-0.03(-0.29%)
Dec 29, 2021	10.10	10.12	10.09	10.11	18,458	+0.01(+0.10%)
Dec 28, 2021	10.10	10.11	10.06	10.10	19,432	-0.01(-0.10%)
Dec 27, 2021	10.05	10.14	10.05	10.11	16,702	+0.03(+0.30%)
Dec 23, 2021	10.10	10.12	10.08	10.08	7,941	-0.02(-0.20%)
Dec 22, 2021	10.06	10.12	10.06	10.10	64,270	+0.03(+0.30%)
Dec 21, 2021	10.05	10.08	10.05	10.07	5,620	+0.06(+0.60%)
Dec 20, 2021	10.07	10.09	10.01	10.01	4,671	-0.13(-1.28%)
Dec 17, 2021	10.10	10.14	10.10	10.14	8,237	+0.02(+0.20%)
Dec 16, 2021	10.11	10.12	10.11	10.12	2,700	+0.00(+0.00%)
Dec 15, 2021	10.12	10.13	10.11	10.12	3,491	+0.02(+0.20%)
Dec 14, 2021	10.10	10.17	10.10	10.10	6,520	-0.05(-0.49%)
Dec 13, 2021	9.950	10.16	9.950	10.15	25,434	+0.00(+0.00%)
Dec 10, 2021	10.17	10.17	10.15	10.15	7,700	-0.03(-0.29%)
Dec 09, 2021	10.18	10.18	10.15	10.18	3,809	+0.01(+0.10%)
Dec 08, 2021	10.18	10.20	10.15	10.17	12,563	-0.03(-0.29%)
Dec 07, 2021	10.15	10.20	10.14	10.20	3,347	+0.02(+0.20%)
Dec 06, 2021	10.13	10.18	10.13	10.18	2,637	+0.00(+0.00%)
Dec 03, 2021	10.13	10.20	10.13	10.18	20,992	+0.01(+0.10%)
Dec 02, 2021	10.10	10.23	10.10	10.17	8,704	+0.02(+0.20%)
Dec 01, 2021	10.13	10.21	10.13	10.15	1,825	-0.08(-0.78%)
Nov 30, 2021	10.24	10.25	10.23	10.23	2,466	-0.03(-0.29%)
Nov 29, 2021	10.25	10.26	10.20	10.26	13,357	+0.00(+0.00%)
Nov 26, 2021	10.16	10.32	10.16	10.26	10,243	+0.00(+0.05%)
Nov 24, 2021	10.30	10.30	10.24	10.26	999	-0.02(-0.24%)
Nov 23, 2021	10.30	10.30	10.28	10.28	862	-0.02(-0.19%)
Nov 22, 2021	10.40	10.40	10.21	10.30	3,402	-0.10(-0.96%)
Nov 19, 2021	10.31	10.40	10.30	10.40	5,792	+0.09(+0.83%)
Nov 18, 2021	10.35	10.39	10.30	10.31	3,237	-0.19(-1.77%)
Nov 17, 2021	10.40	10.50	10.30	10.50	3,027	+0.05(+0.48%)
Nov 16, 2021	10.40	10.51	10.40	10.45	13,884	+0.02(+0.19%)
Nov 15, 2021	10.37	10.43	10.37	10.43	2,438	-0.15(-1.42%)
Nov 12, 2021	10.36	10.58	10.21	10.58	4,949	+0.19(+1.83%)
Nov 11, 2021	10.20	10.39	10.20	10.39	3,238	+0.09(+0.87%)
Nov 09, 2021	10.30	10.30	10.28	10.30	1,255	+0.00(+0.00%)
Nov 08, 2021	10.34	10.37	10.20	10.30	26,961	-0.10(-0.92%)
Nov 05, 2021	10.25	10.80	10.20	10.40	3,237	+0.04(+0.39%)
Nov 04, 2021	10.28	10.38	10.28	10.36	6,506	+0.08(+0.73%)
Nov 03, 2021	10.26	10.34	10.26	10.28	6,459	-0.06(-0.58%)
Nov 02, 2021	10.30	10.35	10.30	10.34	1,931	-0.06(-0.58%)
Nov 01, 2021	10.42	10.43	10.39	10.40	4,814	-0.05(-0.53%)
Oct 29, 2021	10.50	10.50	10.26	10.46	10,344	-0.10(-0.96%)
Oct 28, 2021	10.39	10.59	10.39	10.56	22,707	-0.08(-0.79%)
Oct 27, 2021	10.06	10.66	10.06	10.64	3,321	+0.08(+0.76%)
Oct 26, 2021	10.23			10.56	15,778	+0.29(+2.87%)
Oct 25, 2021	10.25	10.27	10.22	10.27	5,549	+0.16(+1.63%)
Oct 22, 2021	10.20	10.20	10.10	10.10	893	-0.10(-0.98%)
Oct 21, 2021	10.12	10.20	10.12	10.20	3,685	+0.07(+0.69%)
Oct 20, 2021	10.09	10.15	10.09	10.13	3,486	-0.01(-0.10%)
Oct 19, 2021	10.11	10.15	10.10	10.14	2,870	+0.02(+0.20%)
Oct 18, 2021	10.13	10.13	10.12	10.12	706	-0.02(-0.20%)
Oct 15, 2021	10.14	10.15	10.12	10.14	936	-0.01(-0.10%)
Oct 14, 2021	10.15	10.18	10.13	10.15	3,160	+0.01(+0.05%)
Oct 13, 2021	10.15	10.16	10.14	10.14	4,061	-0.01(-0.05%)
Oct 12, 2021	10.14	10.15	10.11	10.15	8,426	+0.03(+0.30%)
Oct 11, 2021	10.12	10.15	10.11	10.12	15,212	-0.02(-0.20%)
Oct 08, 2021	10.15	10.15	10.14	10.14	788	-0.01(-0.10%)
Oct 07, 2021	10.14	10.15	10.12	10.15	3,138	+0.00(+0.00%)
Oct 06, 2021	10.10	10.19	10.10	10.15	4,117	+0.01(+0.10%)
Oct 05, 2021	10.19	10.19	10.14	10.14	4,807	-0.01(-0.10%)
Oct 04, 2021	10.14	10.15	10.13	10.15	7,608	+0.01(+0.10%)
Oct 01, 2021	10.11	10.20	10.11	10.14	11,781	-0.01(-0.10%)
Sep 30, 2021	10.18	10.18	10.15	10.15	20,602	-0.05(-0.49%)
Sep 29, 2021	10.23	10.24	10.17	10.20	31,172	+0.03(+0.29%)
Sep 28, 2021	10.18	10.28	10.14	10.17	33,494	+0.03(+0.30%)
Sep 27, 2021	10.16	10.19	10.13	10.14	28,950	-0.06(-0.59%)
Sep 24, 2021	10.12	10.20	10.12	10.20	6,689	+0.07(+0.69%)
Sep 23, 2021	10.15	10.15	10.13	10.13	23,427	-0.02(-0.20%)
Sep 22, 2021	10.10	10.30	10.10	10.15	9,145	+0.03(+0.30%)
Sep 21, 2021	10.10	10.15	10.10	10.12	4,389	-0.02(-0.20%)
Sep 20, 2021	10.06	10.14	10.06	10.14	13,403	-0.01(-0.10%)
Sep 17, 2021	10.20	10.20	10.14	10.15	26,836	+0.00(+0.00%)
Sep 16, 2021	10.14	10.19	10.13	10.15	15,575	-0.05(-0.49%)
Sep 15, 2021	10.15	10.25	10.13	10.20	21,092	+0.07(+0.69%)
Sep 14, 2021	10.12	10.20	10.10	10.13	3,306	-0.04(-0.39%)
Sep 13, 2021	10.15	10.20	10.10	10.17	3,169	+0.00(+0.00%)
Sep 10, 2021	10.24	10.24	10.17	10.17	2,739	-0.07(-0.68%)
Sep 09, 2021	10.15	10.28	10.15	10.24	37,181	+0.01(+0.08%)
Sep 08, 2021	10.32	10.32	10.23	10.23	1,089	-0.06(-0.56%)
Sep 07, 2021	10.22	10.52	10.16	10.29	14,609	-0.05(-0.48%)
Sep 03, 2021	10.27	10.34	10.16	10.34	3,620	+0.13(+1.27%)
Sep 02, 2021	10.16	10.25	10.16	10.21	10,655	-0.01(-0.14%)
Sep 01, 2021	10.25	10.25	10.19	10.22	8,078	-0.03(-0.25%)
Aug 31, 2021	10.11	10.25	10.11	10.25	10,198	+0.13(+1.28%)
Aug 30, 2021	10.14	10.16	10.12	10.12	10,226	+0.01(+0.10%)
Aug 27, 2021	10.05	10.11	10.05	10.11	17,146	+0.02(+0.20%)
Aug 26, 2021	10.10	10.14	10.05	10.09	13,291	-0.03(-0.30%)
Aug 25, 2021	10.09	10.12	10.05	10.12	6,474	-0.00(-0.02%)
Aug 24, 2021	10.13	10.17	10.09	10.12	39,555	+0.00(+0.02%)
Aug 23, 2021	10.10	10.20	10.05	10.12	50,483	-0.01(-0.12%)
Aug 20, 2021	10.28	10.28	10.10	10.13	3,835	-0.15(-1.44%)
Aug 19, 2021	10.10	10.28	10.10	10.28	16,146	+0.10(+0.98%)
Aug 18, 2021	10.30	10.26	10.12	10.18	114,579	-0.08(-0.81%)
Aug 17, 2021	10.30	10.38	10.21	10.26	20,347	+0.01(+0.12%)
Aug 16, 2021	10.25	10.29	10.21	10.25	7,069	-0.05(-0.48%)
Aug 13, 2021	10.30	10.31	10.27	10.30	9,658	-0.03(-0.29%)
Aug 12, 2021	10.35	10.35	10.28	10.33	7,285	+0.02(+0.19%)
Aug 11, 2021	10.31	10.35	10.29	10.31	10,910	-0.06(-0.58%)
Aug 10, 2021	10.40	10.48	10.32	10.37	4,401	+0.02(+0.19%)
Aug 09, 2021	10.40	10.40	10.33	10.35	8,216	-0.03(-0.29%)
Aug 06, 2021	10.48	10.48	10.33	10.38	35,577	+0.05(+0.48%)
Aug 05, 2021	10.25	10.35	10.25	10.33	17,799	+0.02(+0.19%)
Aug 04, 2021	10.24	10.45	10.24	10.31	5,684	+0.01(+0.10%)
Aug 03, 2021	10.38	10.38	10.28	10.30	3,551	-0.05(-0.48%)

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.

Bridgetown Holdings Ltd Units (NQ: BTWNU )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Bridgetown Holdings Ltd Units (NQ: BTWNU )

Historical Prices

Sections

Services

Contact Information