Black Mountain Acquisition Corp. (BMAC) NYSE

10.56

-0.04(-0.38%)

Updated at December 07, 2023 09:30AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 14, 2023	10.6	10.6	10.6	10.6	10.6	0
December 13, 2023	10.6	10.6	10.6	10.6	10.6	0
December 12, 2023	10.6	10.6	10.6	10.6	10.6	0
December 11, 2023	10.6	10.6	10.6	10.6	10.6	0
December 08, 2023	10.6	10.6	10.6	10.6	10.6	0
December 07, 2023	10.56	10.6	10.6	10.6	10.56	693
December 06, 2023	10.59	10.6	10.6	10.6	10.58	574,943
December 05, 2023	10.53	10.51	10.51	10.53	10.51	21,064
December 04, 2023	10.54	10.53	10.53	10.54	10.52	9,674
December 01, 2023	10.55	10.53	10.53	10.55	10.48	442,617
November 30, 2023	10.54	10.55	10.55	10.55	10.54	2,480
November 29, 2023	10.54	10.54	10.54	10.54	10.54	383
November 28, 2023	10.55	10.54	10.54	10.55	10.53	22,141
November 27, 2023	10.66	10.55	10.55	10.66	10.55	2,800
November 24, 2023	10.53	10.53	10.53	10.53	10.53	0
November 22, 2023	10.55	10.53	10.53	10.55	10.51	279,532
November 21, 2023	10.55	10.55	10.55	10.57	10.54	54,824
November 20, 2023	10.67	10.58	10.58	10.67	10.51	58,170
November 17, 2023	10.64	10.64	10.64	10.64	10.64	112
November 16, 2023	10.67	10.67	10.67	10.67	10.67	100,004
November 15, 2023	10.67	10.67	10.67	10.67	10.67	99,700
November 14, 2023	10.67	10.67	10.67	10.67	10.66	501,755
November 13, 2023	10.66	10.66	10.66	10.66	10.65	323,894
November 10, 2023	10.69	10.69	10.69	10.69	10.69	350,000
November 09, 2023	10.7	10.7	10.7	10.7	10.69	382,829
November 08, 2023	10.64	10.64	10.64	10.64	10.64	6,991
November 07, 2023	10.64	10.65	10.65	10.65	10.64	46,272
November 06, 2023	10.65	10.64	10.64	10.65	10.64	103,138
November 03, 2023	10.66	10.66	10.66	10.66	10.66	0
November 02, 2023	10.65	10.66	10.66	10.67	10.65	66,936
November 01, 2023	10.65	10.65	10.65	10.65	10.65	13,851
October 31, 2023	10.65	10.64	10.64	10.65	10.64	44,387
October 30, 2023	10.65	10.65	10.65	10.65	10.65	0
October 27, 2023	10.65	10.65	10.65	10.65	10.65	0
October 26, 2023	10.65	10.65	10.65	10.66	10.64	1.32M
October 25, 2023	10.68	10.66	10.66	10.68	10.65	330,432
October 24, 2023	10.68	10.68	10.68	10.69	10.68	280,767
October 23, 2023	10.7	10.68	10.68	10.7	10.67	389,663
October 20, 2023	10.69	10.69	10.69	10.7	10.69	15,542
October 19, 2023	10.69	10.69	10.69	10.69	10.69	1,467
October 18, 2023	10.7	10.69	10.69	10.7	10.69	364
October 17, 2023	10.7	10.7	10.7	10.7	10.7	40,090
October 16, 2023	10.69	10.69	10.69	10.71	10.69	790,570
October 13, 2023	10.68	10.68	10.68	10.68	10.68	0
October 12, 2023	10.67	10.68	10.68	10.68	10.67	350
October 11, 2023	10.67	10.67	10.67	10.68	10.67	2,581
October 10, 2023	10.67	10.67	10.67	10.67	10.67	3,465
October 09, 2023	10.67	10.68	10.68	10.69	10.67	2,462
October 06, 2023	10.67	10.67	10.67	10.67	10.67	0
October 05, 2023	10.68	10.67	10.67	10.68	10.67	7,039
October 04, 2023	10.79	10.67	10.67	10.79	10.67	4,345
October 03, 2023	10.67	10.68	10.68	10.68	10.67	667
October 02, 2023	10.67	10.67	10.67	10.67	10.67	7,156
September 29, 2023	10.67	10.67	10.67	10.67	10.67	326
September 28, 2023	10.67	10.67	10.67	10.67	10.67	0
September 27, 2023	10.67	10.67	10.67	10.67	10.67	0
September 26, 2023	10.74	10.67	10.67	10.74	10.67	3,801
September 25, 2023	10.67	10.67	10.67	10.67	10.67	4,848
September 22, 2023	10.68	10.67	10.67	10.68	10.67	409,928
September 21, 2023	10.68	10.69	10.69	10.69	10.68	259,984