Beard Energy Transition Acquisition Corp. - BRD-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 15, 2023	0.03	0.03	0.03	0.03	0.03	10
November 14, 2023	0.03	0.02	0.02	0.03	0.02	463
November 08, 2023	0.03	0.02	0.02	0.03	0.02	638
November 07, 2023	0.02	0.02	0.02	0.02	0.02	17,499
November 02, 2023	0.02	0.02	0.02	0.02	0.02	36,207
October 31, 2023	0.02	0.02	0.02	0.02	0.02	10,126
October 30, 2023	0.03	0.02	0.02	0.03	0.02	1,631
October 27, 2023	0.02	0.02	0.02	0.02	0.02	476
October 26, 2023	0.03	0.02	0.02	0.03	0.02	52,623
October 25, 2023	0.02	0.02	0.02	0.03	0.02	5,500
October 24, 2023	0.03	0.02	0.02	0.02	0.02	84,905
October 23, 2023	0.02	0.04	0.04	0.05	0.02	47,138
October 17, 2023	0.03	0.02	0.02	0.03	0.02	1,518
October 13, 2023	0.02	0.02	0.02	0.02	0.02	10,798
October 12, 2023	0.02	0.02	0.02	0.02	0.02	6,300
October 11, 2023	0.02	0.02	0.02	0.02	0.02	99,313
October 06, 2023	0.03	0.02	0.02	0.03	0.02	26,798
October 04, 2023	0.06	0.03	0.03	0.06	0.03	42,574
October 03, 2023	0.03	0.02	0.02	0.03	0.02	110,600
October 02, 2023	0.03	0.03	0.03	0.04	0.03	29,756
September 29, 2023	0.03	0.03	0.03	0.03	0.03	13,567
September 28, 2023	0.04	0.03	0.03	0.03	0.03	33,200
September 27, 2023	0.04	0.02	0.02	0.04	0.02	190,712
September 25, 2023	0.04	0.04	0.04	0.04	0.04	9,107
September 19, 2023	0.04	0.04	0.04	0.04	0.04	100
September 15, 2023	0.04	0.04	0.04	0.04	0.04	7,500
September 13, 2023	0.05	0.04	0.04	0.05	0.04	52,200
September 11, 2023	0.05	0.05	0.05	0.05	0.05	7,400
September 08, 2023	0.05	0.05	0.05	0.05	0.05	950
September 07, 2023	0.05	0.05	0.05	0.05	0.05	950
September 06, 2023	0.05	0.05	0.05	0.05	0.05	950
September 05, 2023	0.05	0.05	0.05	0.05	0.05	32,400
September 01, 2023	0.06	0.06	0.06	0.06	0.06	100
August 31, 2023	0.06	0.06	0.06	0.06	0.06	448
August 29, 2023	0.05	0.05	0.05	0.05	0.05	775
August 25, 2023	0.05	0.05	0.05	0.05	0.05	1,100
August 23, 2023	0.04	0.04	0.04	0.04	0.04	100
August 21, 2023	0.04	0.04	0.04	0.04	0.04	7,800
August 16, 2023	0.05	0.04	0.04	0.05	0.04	11,346
August 11, 2023	0.06	0.06	0.06	0.06	0.06	38,400
August 09, 2023	0.06	0.06	0.06	0.06	0.06	63,731
August 07, 2023	0.06	0.07	0.07	0.07	0.06	15,300
August 03, 2023	0.06	0.06	0.06	0.06	0.06	13,718
July 31, 2023	0.07	0.07	0.07	0.07	0.07	4,300
July 28, 2023	0.07	0.06	0.06	0.07	0.06	14,418
July 27, 2023	0.07	0.07	0.07	0.07	0.07	2,409
July 26, 2023	0.06	0.06	0.06	0.06	0.06	325
July 25, 2023	0.07	0.06	0.06	0.07	0.05	54,222
July 24, 2023	0.06	0.06	0.06	0.06	0.05	1,102
July 20, 2023	0.04	0.05	0.05	0.05	0.05	50,300
July 19, 2023	0.05	0.04	0.04	0.08	0.04	17,600
July 18, 2023	0.05	0.04	0.04	0.05	0.04	255,700

Beard Energy Transition Acquisition Corp. (BRD-WT) NYSE