Berenson Acquisition Corp. I - BACA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2024	10.64	10.64	10.64	10.64	10.64	0
September 27, 2024	10.64	10.64	10.64	10.64	10.64	0
September 26, 2024	10.65	10.64	10.64	10.65	10.64	29,408
September 25, 2024	10.57	10.64	10.64	10.65	10.57	200,400
September 24, 2024	10.57	10.57	10.57	10.57	10.57	0
September 23, 2024	10.57	10.57	10.57	10.57	10.57	426
September 20, 2024	10.59	10.55	10.55	10.59	10.53	12,942
September 19, 2024	10.55	10.57	10.57	10.62	10.55	88,141
September 18, 2024	10.54	10.55	10.55	10.62	10.54	3,100
September 17, 2024	10.5	10.5	10.5	10.5	10.5	101
September 16, 2024	10.5	10.5	10.5	10.5	10.5	0
September 13, 2024	10.5	10.5	10.5	10.5	10.5	104
September 12, 2024	10.55	10.55	10.55	10.55	10.55	0
September 11, 2024	10.55	10.55	10.55	10.55	10.55	0
September 10, 2024	10.55	10.55	10.55	10.55	10.55	1,500
September 09, 2024	10.55	10.55	10.55	10.55	10.55	200
September 06, 2024	10.56	10.59	10.59	10.59	10.55	600
September 05, 2024	10.64	10.6	10.6	10.65	10.6	1,000
September 04, 2024	10.58	10.61	10.61	10.61	10.58	422
September 03, 2024	10.55	10.55	10.55	10.55	10.55	127
August 30, 2024	10.59	10.58	10.58	10.59	10.58	219
August 29, 2024	10.59	10.59	10.59	10.59	10.59	0
August 28, 2024	10.59	10.59	10.59	10.59	10.59	0
August 27, 2024	10.59	10.59	10.59	10.59	10.59	0
August 26, 2024	10.59	10.59	10.59	10.59	10.59	0
August 23, 2024	10.59	10.59	10.59	10.59	10.59	0
August 22, 2024	10.59	10.59	10.59	10.59	10.59	0
August 21, 2024	10.59	10.59	10.59	10.59	10.59	0
August 20, 2024	10.59	10.59	10.59	10.59	10.59	0
August 19, 2024	10.59	10.59	10.59	10.59	10.59	100
August 16, 2024	10.59	10.59	10.59	10.59	10.59	0
August 15, 2024	10.59	10.59	10.59	10.59	10.59	0
August 14, 2024	10.58	10.59	10.59	10.59	10.58	246
August 13, 2024	10.58	10.58	10.58	10.58	10.58	0
August 12, 2024	10.58	10.58	10.58	10.58	10.58	200
August 09, 2024	10.64	10.58	10.58	10.64	10.58	648
August 08, 2024	10.55	10.66	10.66	10.66	10.55	3,900
August 07, 2024	10.58	10.58	10.58	10.58	10.58	0
August 06, 2024	10.58	10.58	10.58	10.58	10.58	0
August 05, 2024	10.58	10.58	10.58	10.58	10.58	0
August 02, 2024	10.58	10.58	10.58	10.58	10.58	0
August 01, 2024	10.58	10.58	10.58	10.58	10.58	0
July 31, 2024	10.58	10.58	10.58	10.58	10.58	0
July 30, 2024	10.58	10.58	10.58	10.58	10.58	442
July 29, 2024	10.58	10.58	10.58	10.58	10.58	321
July 26, 2024	10.66	10.66	10.66	10.66	10.66	0
July 25, 2024	10.66	10.66	10.66	10.66	10.66	0
July 24, 2024	10.66	10.66	10.66	10.66	10.66	0
July 23, 2024	10.66	10.66	10.66	10.66	10.66	531
July 22, 2024	10.6	10.67	10.67	10.67	10.6	6,750
July 19, 2024	10.55	10.6	10.6	10.6	10.55	601
July 18, 2024	10.6	10.55	10.55	10.6	10.47	4,412
July 05, 2024	10.66	10.66	10.66	10.66	10.66	678
July 03, 2024	10.65	10.66	10.66	10.7	10.65	1,722
July 02, 2024	10.64	10.66	10.66	10.67	10.63	1,420
July 01, 2024	10.64	10.67	10.67	10.7	10.63	22,502
June 28, 2024	10.64	10.65	10.65	10.67	10.63	3,831
June 27, 2024	10.64	10.64	10.64	10.67	10.64	749
June 26, 2024	10.63	10.64	10.64	10.67	10.63	1,625
June 25, 2024	10.64	10.67	10.67	10.67	10.63	2,258

Berenson Acquisition Corp. I (BACA) NYSE