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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2023	10.73	10.73	10.73	10.73	10.73	1,450
December 08, 2023	10.72	10.73	10.73	10.73	10.72	1,052
December 07, 2023	10.72	10.72	10.72	10.72	10.72	2,048
December 06, 2023	10.8	10.72	10.72	10.8	10.72	206
December 05, 2023	10.74	10.74	10.74	10.74	10.74	1,005
December 04, 2023	10.72	10.72	10.72	10.72	10.72	103
December 01, 2023	10.72	10.72	10.72	10.72	10.72	0
November 30, 2023	10.72	10.72	10.72	10.72	10.72	100
November 29, 2023	10.72	10.72	10.72	10.72	10.72	125,003
November 28, 2023	10.73	10.73	10.73	10.73	10.73	0
November 27, 2023	10.73	10.73	10.73	10.73	10.73	4,503
November 24, 2023	10.8	10.79	10.79	10.8	10.79	603
November 22, 2023	10.74	10.74	10.74	10.74	10.74	0
November 21, 2023	10.74	10.74	10.74	10.74	10.74	147,551
November 20, 2023	10.8	10.8	10.8	10.8	10.8	598
November 17, 2023	10.81	10.72	10.72	10.81	10.72	29,234
November 16, 2023	10.75	10.72	10.72	10.75	10.72	750,514
November 15, 2023	10.73	10.73	10.73	10.73	10.73	7,902
November 14, 2023	10.74	10.74	10.74	10.74	10.74	0
November 13, 2023	10.7	10.74	10.74	10.75	10.7	35,385
November 10, 2023	10.75	10.75	10.75	10.75	10.75	20,430
November 09, 2023	10.79	10.79	10.79	10.79	10.79	251
November 08, 2023	10.74	10.74	10.74	10.74	10.74	1,547
November 07, 2023	10.74	10.74	10.74	10.75	10.74	412,496
November 06, 2023	10.72	10.72	10.72	10.72	10.72	135
November 03, 2023	10.73	10.74	10.74	10.74	10.73	15,160
November 02, 2023	10.74	10.74	10.74	10.74	10.74	0
November 01, 2023	10.74	10.74	10.74	10.74	10.74	15,308
October 31, 2023	10.74	10.74	10.74	10.74	10.74	15,718
October 30, 2023	10.73	10.73	10.73	10.73	10.73	1,292
October 27, 2023	10.73	10.73	10.73	10.77	10.73	141,640
October 26, 2023	10.72	10.72	10.72	10.72	10.72	12,152
October 25, 2023	10.72	10.72	10.72	10.72	10.72	1,291
October 24, 2023	10.72	10.72	10.72	10.72	10.72	260
October 23, 2023	10.72	10.72	10.72	10.72	10.72	8,333
October 20, 2023	10.71	10.71	10.71	10.71	10.71	0
October 19, 2023	10.71	10.71	10.71	10.71	10.71	0
October 18, 2023	10.72	10.71	10.71	10.72	10.71	505
October 17, 2023	10.72	10.72	10.72	10.72	10.72	0
October 16, 2023	10.73	10.72	10.72	10.73	10.72	113,644
October 13, 2023	10.73	10.73	10.73	10.73	10.73	697,451
October 12, 2023	10.72	10.72	10.72	10.72	10.72	0
October 11, 2023	10.79	10.72	10.72	10.79	10.72	3,603
October 10, 2023	10.75	10.76	10.76	11	10.71	9,922
October 09, 2023	10.85	10.88	10.88	11.05	10.71	14,340
October 06, 2023	10.82	10.89	10.89	10.98	10.71	4,822
October 05, 2023	10.7	10.71	10.71	11.17	10.69	19,351
October 04, 2023	11.05	10.73	10.73	11.05	10.73	1,605
October 03, 2023	11.03	10.73	10.73	11.03	10.69	10,813
October 02, 2023	10.75	10.75	10.75	10.75	10.75	0
September 29, 2023	10.69	10.75	10.75	10.75	10.69	709
September 28, 2023	10.69	10.69	10.69	10.86	10.69	10,856
September 27, 2023	10.7	10.69	10.69	10.7	10.69	434
September 26, 2023	10.7	10.7	10.7	10.7	10.7	0
September 25, 2023	10.69	10.7	10.7	10.7	10.69	150,796
September 22, 2023	10.67	10.67	10.67	10.67	10.67	0
September 21, 2023	10.67	10.67	10.67	10.67	10.67	106
September 20, 2023	10.7	10.7	10.7	10.7	10.7	0
September 19, 2023	10.7	10.7	10.7	10.7	10.7	0
September 18, 2023	10.67	10.7	10.7	11.25	10.67	16,200

Beard Energy Transition Acquisition Corp. (BRD) NYSE