Yahoo

Mail

Singapore markets closed

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,175.43
-1,151.53(-1.85%)
CMC Crypto 200
1,317.22
+17.12(+1.32%)

Focus Impact BH3 Acquisition Company (BHAC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.58

+0.02

(+0.19%)

At close: 04:00PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	10.58	10.58	10.58	10.58	10.58	4,700
07 May 2024	10.60	10.60	10.55	10.55	10.55	900
06 May 2024	10.56	10.56	10.56	10.56	10.56	-
03 May 2024	10.56	10.56	10.56	10.56	10.56	-
02 May 2024	10.56	10.56	10.56	10.56	10.56	100
01 May 2024	10.57	10.57	10.57	10.57	10.57	-
30 Apr 2024	10.58	10.58	10.57	10.57	10.57	200
29 Apr 2024	10.57	10.60	10.50	10.58	10.58	54,000
26 Apr 2024	10.58	10.58	10.58	10.58	10.58	5,000
25 Apr 2024	10.54	10.54	10.54	10.54	10.54	500
24 Apr 2024	10.54	10.54	10.52	10.52	10.52	600
23 Apr 2024	10.55	10.55	10.55	10.55	10.55	6,500
22 Apr 2024	10.54	10.54	10.54	10.54	10.54	-
19 Apr 2024	10.55	10.55	10.54	10.54	10.54	500
18 Apr 2024	10.51	10.52	10.51	10.52	10.52	6,600
17 Apr 2024	10.52	10.52	10.52	10.52	10.52	-
16 Apr 2024	10.52	10.52	10.52	10.52	10.52	100
15 Apr 2024	10.52	10.52	10.50	10.51	10.51	29,300
12 Apr 2024	10.50	10.52	10.50	10.50	10.50	52,000
11 Apr 2024	10.50	10.55	10.49	10.49	10.49	8,200
10 Apr 2024	10.55	10.55	10.55	10.55	10.55	100
09 Apr 2024	10.54	10.54	10.50	10.50	10.50	2,000
08 Apr 2024	10.50	10.55	10.50	10.55	10.55	200
05 Apr 2024	10.50	10.50	10.50	10.50	10.50	200
04 Apr 2024	10.50	10.50	10.49	10.50	10.50	2,700
03 Apr 2024	10.50	10.50	10.48	10.48	10.48	400
02 Apr 2024	10.48	10.48	10.48	10.48	10.48	100
01 Apr 2024	10.49	10.50	10.49	10.50	10.50	300
28 Mar 2024	10.48	10.50	10.48	10.50	10.50	1,300
27 Mar 2024	10.49	10.50	10.49	10.50	10.50	400
26 Mar 2024	10.49	10.50	10.49	10.50	10.50	1,400
25 Mar 2024	10.48	10.49	10.48	10.49	10.49	55,100
22 Mar 2024	10.47	10.47	10.47	10.47	10.47	-
21 Mar 2024	10.46	10.48	10.46	10.47	10.47	700
20 Mar 2024	10.46	10.48	10.46	10.48	10.48	700
19 Mar 2024	10.48	10.48	10.48	10.48	10.48	100
18 Mar 2024	10.48	10.48	10.47	10.47	10.47	30,100
15 Mar 2024	10.47	10.47	10.47	10.47	10.47	1,800
14 Mar 2024	10.47	10.47	10.47	10.47	10.47	1,800
13 Mar 2024	10.48	10.48	10.47	10.47	10.47	3,500
12 Mar 2024	10.47	10.48	10.47	10.47	10.47	4,400
11 Mar 2024	10.48	10.48	10.48	10.48	10.48	300
08 Mar 2024	10.47	10.48	10.47	10.48	10.48	8,400
07 Mar 2024	10.47	10.47	10.47	10.47	10.47	25,300
06 Mar 2024	10.46	10.47	10.45	10.46	10.46	17,000
05 Mar 2024	10.45	10.45	10.45	10.45	10.45	4,000
04 Mar 2024	10.43	10.46	10.43	10.46	10.46	300
01 Mar 2024	10.43	10.46	10.43	10.46	10.46	1,700
29 Feb 2024	10.42	10.46	10.42	10.46	10.46	14,400
28 Feb 2024	10.43	10.46	10.43	10.46	10.46	300
27 Feb 2024	10.45	10.46	10.44	10.44	10.44	101,900
26 Feb 2024	10.44	10.44	10.44	10.44	10.44	3,800
23 Feb 2024	10.45	10.45	10.45	10.45	10.45	100
22 Feb 2024	10.44	10.45	10.44	10.45	10.45	18,800
21 Feb 2024	10.42	10.44	10.42	10.44	10.44	7,400
20 Feb 2024	10.42	10.44	10.42	10.44	10.44	1,100
16 Feb 2024	10.44	10.44	10.44	10.44	10.44	13,600
15 Feb 2024	10.44	10.44	10.44	10.44	10.44	100
14 Feb 2024	10.43	10.43	10.42	10.42	10.42	13,800
13 Feb 2024	10.46	10.46	10.42	10.43	10.43	31,900
12 Feb 2024	10.46	10.46	10.43	10.44	10.44	16,900
09 Feb 2024	10.45	10.45	10.44	10.44	10.44	20,600
08 Feb 2024	10.45	10.45	10.44	10.45	10.45	168,600
07 Feb 2024	10.45	10.45	10.45	10.45	10.45	28,100
06 Feb 2024	10.45	10.45	10.45	10.45	10.45	1,100
05 Feb 2024	10.48	10.48	10.45	10.46	10.46	180,100
02 Feb 2024	10.46	10.46	10.46	10.46	10.46	-
01 Feb 2024	10.46	10.46	10.46	10.46	10.46	500
31 Jan 2024	10.45	10.45	10.44	10.44	10.44	2,000
30 Jan 2024	10.44	10.45	10.44	10.45	10.45	8,400
29 Jan 2024	10.44	10.44	10.44	10.44	10.44	-
26 Jan 2024	10.44	10.44	10.44	10.44	10.44	200
25 Jan 2024	10.44	10.44	10.44	10.44	10.44	600
24 Jan 2024	10.44	10.44	10.44	10.44	10.44	2,600
23 Jan 2024	10.43	10.43	10.43	10.43	10.43	-
22 Jan 2024	10.43	10.43	10.43	10.43	10.43	3,000
19 Jan 2024	10.42	10.42	10.42	10.42	10.42	4,100
18 Jan 2024	10.43	10.43	10.43	10.43	10.43	-
17 Jan 2024	10.42	10.43	10.42	10.43	10.43	1,900
16 Jan 2024	10.42	10.42	10.42	10.42	10.42	300
12 Jan 2024	10.39	10.42	10.39	10.41	10.41	32,800
11 Jan 2024	10.40	10.42	10.40	10.42	10.42	400
10 Jan 2024	10.40	10.40	10.39	10.39	10.39	23,300
09 Jan 2024	10.43	10.43	10.43	10.43	10.43	-
08 Jan 2024	10.43	10.43	10.43	10.43	10.43	-
05 Jan 2024	10.43	10.43	10.43	10.43	10.43	100
04 Jan 2024	10.45	10.45	10.40	10.40	10.40	45,600
03 Jan 2024	10.44	10.44	10.40	10.41	10.41	27,800
02 Jan 2024	10.43	10.43	10.42	10.43	10.43	6,400
29 Dec 2023	10.42	10.50	10.40	10.46	10.46	8,400
28 Dec 2023	10.34	10.40	10.34	10.40	10.40	44,800
27 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
26 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
22 Dec 2023	10.34	10.34	10.34	10.34	10.34	28,400
21 Dec 2023	10.33	10.33	10.33	10.33	10.33	-
20 Dec 2023	10.33	10.33	10.33	10.33	10.33	1,700
19 Dec 2023	10.33	10.33	10.33	10.33	10.33	-
18 Dec 2023	10.33	10.33	10.33	10.33	10.33	600
15 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
14 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,175.43-1,151.53(-1.85%)

CMC Crypto 2001,317.22+17.12(+1.32%)

Focus Impact BH3 Acquisition Company (BHAC)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,175.43
-1,151.53(-1.85%)

CMC Crypto 200
1,317.22
+17.12(+1.32%)