Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,843.98 -33.07 (-0.42%) Bitcoin USD
64,764.25 +2,574.79 (+4.14%) CMC Crypto 200
1,337.89 +25.27 (+1.96%)
Broad Capital Acquisition Corp. (BRAC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
| 17 Apr 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 800 |
| 16 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 300 |
| 12 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 11 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 10 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 08 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
| 05 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 04 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 03 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 02 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 01 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 28 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 27 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
| 26 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 25 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 22 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 21 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 20 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 19 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1,200 |
| 18 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 15 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 14 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 13 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 12 Mar 2024 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 117,400 |
| 11 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 08 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 07 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 06 Mar 2024 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | 500 |
| 05 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 73,600 |
| 04 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,100 |
| 01 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 29 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 28 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,700 |
| 27 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
| 26 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,200 |
| 23 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 22 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 21 Feb 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 500 |
| 20 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 300 |
| 16 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
| 15 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
| 14 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
| 13 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 09 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 08 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 07 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 06 Feb 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 76,500 |
| 05 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 600 |
| 02 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 500 |
| 01 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 31 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 400 |
| 30 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 29 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 26 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 25 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 24 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 23 Jan 2024 | 11.23 | 11.23 | 11.19 | 11.21 | 11.21 | 3,700 |
| 22 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 19 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 18 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 300 |
| 17 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 16 Jan 2024 | 11.19 | 12.31 | 11.19 | 11.26 | 11.26 | 26,700 |
| 12 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 11 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 10 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 Jan 2024 | 11.14 | 11.16 | 11.12 | 11.12 | 11.12 | 6,000 |
| 08 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 700 |
| 05 Jan 2024 | 11.20 | 11.20 | 11.14 | 11.20 | 11.20 | 2,900 |
| 04 Jan 2024 | 11.20 | 11.75 | 11.15 | 11.24 | 11.24 | 6,600 |
| 03 Jan 2024 | 11.14 | 11.48 | 11.14 | 11.14 | 11.14 | 9,600 |
| 02 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
| 29 Dec 2023 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 300 |
| 28 Dec 2023 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 1,900 |
| 27 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 26 Dec 2023 | 11.12 | 11.15 | 11.12 | 11.14 | 11.14 | 4,200 |
| 22 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 9,500 |
| 21 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11,200 |
| 20 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 19 Dec 2023 | 11.09 | 11.13 | 11.09 | 11.12 | 11.12 | 91,200 |
| 18 Dec 2023 | 11.00 | 11.57 | 11.00 | 11.06 | 11.06 | 57,500 |
| 15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 17,700 |
| 14 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
| 13 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,700 |
| 12 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 11 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 50,000 |
| 08 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 50,000 |
| 07 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 06 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 184,500 |
| 05 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 9,500 |
| 04 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,000 |
| 01 Dec 2023 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | 27,900 |
| 30 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| *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.