Beard Energy Transition Acquisition Corp (BRD) Historical Stock Data
10.73 ↑0.00 (0.00%)
As of November 20, 2023, 11:54am EST.
Historical Data
In the past 30 trading days, BRD is down -0.05% a day on average. There have been 26 days where Beard Energy Transition Acquisition Corp closed green and 4 days where BRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 1.45K |
| 2023-12-08 | 10.72 | 10.73 | ↑$0.00 (0.05%) | 10.72 | 10.73 | 1.05K |
| 2023-12-07 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 2.05K |
| 2023-12-06 | 10.80 | 10.72 | ↓$0.08 (-0.74%) | 10.72 | 10.80 | 206 |
| 2023-12-05 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 1.01K |
| 2023-12-04 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 103 |
| 2023-11-30 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 7 |
| 2023-11-29 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 125K |
| 2023-11-28 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 6 |
| 2023-11-27 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 4.50K |
| 2023-11-24 | 10.80 | 10.79 | ↓$0.01 (-0.09%) | 10.79 | 10.80 | 603 |
| 2023-11-22 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 21 |
| 2023-11-21 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 147.55K |
| 2023-11-20 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.77 | 10.80 | 598 |
| 2023-11-17 | 10.81 | 10.72 | ↓$0.09 (-0.83%) | 10.72 | 10.81 | 29.23K |
| 2023-11-16 | 10.75 | 10.72 | ↓$0.03 (-0.28%) | 10.72 | 10.75 | 750.51K |
| 2023-11-15 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 7.90K |
| 2023-11-14 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 213 |
| 2023-11-13 | 10.70 | 10.74 | ↑$0.04 (0.37%) | 10.70 | 10.75 | 35.39K |
| 2023-11-10 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 20.43K |
| 2023-11-09 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 251 |
| 2023-11-08 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 1.55K |
| 2023-11-07 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.75 | 412.50K |
| 2023-11-06 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 135 |
| 2023-11-03 | 10.73 | 10.74 | ↑$0.01 (0.09%) | 10.73 | 10.74 | 15.16K |
| 2023-11-02 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 2 |
| 2023-11-01 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 15.31K |
| 2023-10-31 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 15.72K |
| 2023-10-30 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 1.29K |
| 2023-10-27 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.77 | 141.64K |
Create an account or log in to view more rows.
$BRD I’ll be buying more if this dips!
$BRD we back boys
$BRD bear trap dude
$BRD if your selling dont regret it later
$BRD oversold! Buy the dip
$BRD dont be a POS today
$BRD Like if the Hedgies are fucked
$BRD ready to explode
$BRD jeez
$BRD bought more