Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.70 +19.03 (+0.37%) Dow
39,247.03 +190.64 (+0.49%) Nasdaq
16,342.71 +39.95 (+0.25%) Bitcoin USD
61,875.30 -383.54 (-0.62%) CMC Crypto 200
1,325.02 +24.92 (+1.92%)
Bellevue Life Sciences Acquisition Corp. (BLAC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
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 | 10.72 | 10.82 | 10.82 | 10.82 | 10.82 | 150 |
| 07 May 2024 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | 1,100 |
| 06 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 25,000 |
| 03 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 18,100 |
| 02 May 2024 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | 69,100 |
| 01 May 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | 5,200 |
| 30 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 29 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 200 |
| 26 Apr 2024 | 10.70 | 10.76 | 10.69 | 10.71 | 10.71 | 374,100 |
| 25 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 6,100 |
| 24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 16,600 |
| 23 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 13,700 |
| 19 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8,500 |
| 18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 400 |
| 17 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 18,000 |
| 16 Apr 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 22,700 |
| 15 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2,100 |
| 12 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10,300 |
| 11 Apr 2024 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 13,900 |
| 10 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 15,500 |
| 09 Apr 2024 | 10.70 | 10.72 | 10.70 | 10.70 | 10.70 | 231,200 |
| 08 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,200 |
| 05 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 38,700 |
| 04 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 03 Apr 2024 | 10.67 | 10.70 | 10.67 | 10.67 | 10.67 | 140,700 |
| 02 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
| 01 Apr 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 500 |
| 28 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 27 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 26 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10,200 |
| 25 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10,000 |
| 22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 Mar 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.67 | 147,400 |
| 20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 6,600 |
| 19 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 18 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 15 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 14 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 13 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 12 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Mar 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 900 |
| 07 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 06 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 Mar 2024 | 10.65 | 10.68 | 10.65 | 10.65 | 10.65 | 170,700 |
| 04 Mar 2024 | 10.64 | 10.77 | 10.64 | 10.77 | 10.77 | 4,300 |
| 01 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 200 |
| 29 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
| 28 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Feb 2024 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | 54,200 |
| 23 Feb 2024 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | 7,200 |
| 22 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 200 |
| 21 Feb 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 274,000 |
| 20 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 16 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 133,600 |
| 15 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 14 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 13 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 09 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 08 Feb 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 183,500 |
| 07 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 600 |
| 06 Feb 2024 | 10.58 | 10.61 | 10.57 | 10.57 | 10.57 | 3,900 |
| 05 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,600 |
| 30 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 200 |
| 29 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 25 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 24 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 23 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 400 |
| 19 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 18 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 17 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 16 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,900 |
| 12 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 10 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 09 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 600 |
| 05 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 200 |
| 03 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 02 Jan 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1,100 |
| 29 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 28 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| 27 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 26 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 22 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 21 Dec 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 31,900 |
| 20 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 19 Dec 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 5,600 |
| 18 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 15 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 100 |
| 14 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.