Bridgetown Holdings Limited - BTWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 12, 2023	6.02	6.15	6.15	6.52	6.02	159,230
October 11, 2023	6.7	6.41	6.41	6.7	5.38	254,265
October 10, 2023	6.51	7.89	7.89	8.15	6.27	274,716
October 09, 2023	6.58	6.52	6.52	6.9	6.36	69,134
October 06, 2023	7.33	6.63	6.63	7.33	6.3	98,914
October 05, 2023	10.23	7.38	7.38	10.23	5.67	462,861
October 04, 2023	10.38	10.37	10.37	10.4	10.36	179,209
October 03, 2023	10.36	10.38	10.38	10.38	10.36	380,298
October 02, 2023	10.36	10.36	10.36	10.37	10.36	114,684
September 29, 2023	10.36	10.36	10.36	10.38	10.36	79,449
September 28, 2023	10.33	10.35	10.35	10.4	10.33	444,205
September 27, 2023	10.37	10.38	10.38	10.41	10.37	656,224
September 26, 2023	10.36	10.39	10.39	10.4	10.36	15,168
September 25, 2023	10.35	10.38	10.38	10.38	10.35	5,085
September 22, 2023	10.36	10.37	10.37	10.39	10.35	4,758
September 21, 2023	10.37	10.37	10.37	10.39	10.37	4,357
September 20, 2023	10.35	10.37	10.37	10.39	10.35	7,142
September 19, 2023	10.35	10.37	10.37	10.37	10.35	4,069
September 18, 2023	10.35	10.35	10.35	10.36	10.35	2,530
September 15, 2023	10.35	10.35	10.35	10.36	10.35	53,730
September 14, 2023	10.35	10.35	10.35	10.36	10.35	18,110
September 13, 2023	10.35	10.35	10.35	10.36	10.35	9,887
September 12, 2023	10.34	10.35	10.35	10.36	10.34	10,459
September 11, 2023	10.35	10.35	10.35	10.36	10.35	3,840
September 08, 2023	10.33	10.35	10.35	10.36	10.33	16,433
September 07, 2023	10.35	10.33	10.33	10.36	10.33	20,028
September 06, 2023	10.33	10.35	10.35	10.35	10.33	10,238
September 05, 2023	10.33	10.35	10.35	10.35	10.32	8,815
September 01, 2023	10.33	10.33	10.33	10.33	10.32	11,912
August 31, 2023	10.32	10.33	10.33	10.34	10.32	7,311
August 30, 2023	10.33	10.33	10.33	10.34	10.32	5,475
August 29, 2023	10.32	10.33	10.33	10.35	10.32	14,477
August 28, 2023	10.35	10.33	10.33	10.35	10.33	6,363
August 25, 2023	10.33	10.33	10.33	10.35	10.32	106,934
August 24, 2023	10.33	10.32	10.32	10.34	10.31	20,308
August 23, 2023	10.43	10.32	10.32	10.43	10.32	30,752
August 22, 2023	10.32	10.33	10.33	10.34	10.32	259,666
August 21, 2023	10.32	10.32	10.32	10.33	10.32	6,763
August 18, 2023	10.33	10.32	10.32	10.33	10.32	5,240
August 17, 2023	10.32	10.32	10.32	10.35	10.31	10,362
August 16, 2023	10.32	10.32	10.32	10.32	10.31	14,774
August 15, 2023	10.34	10.32	10.32	10.34	10.31	14,024
August 14, 2023	10.32	10.32	10.32	10.33	10.32	3,867
August 11, 2023	10.31	10.32	10.32	10.32	10.31	36,316
August 10, 2023	10.31	10.31	10.31	10.32	10.31	35,097
August 09, 2023	10.3	10.3	10.3	10.31	10.3	1,832
August 08, 2023	10.29	10.3	10.3	10.31	10.29	2,704
August 07, 2023	10.29	10.3	10.3	10.31	10.29	83,182
August 04, 2023	10.29	10.29	10.29	10.32	10.29	18,333
August 03, 2023	10.31	10.3	10.3	10.32	10.29	16,385
August 02, 2023	10.3	10.3	10.3	10.32	10.29	18,155
August 01, 2023	10.29	10.3	10.3	10.31	10.29	30,327
July 31, 2023	10.32	10.3	10.3	10.32	10.29	16,715
July 28, 2023	10.3	10.34	10.34	10.34	10.29	25,787
July 27, 2023	10.3	10.32	10.32	10.32	10.29	12,358
July 26, 2023	10.29	10.31	10.31	10.31	10.29	12,170
July 25, 2023	10.3	10.31	10.31	10.31	10.29	8,720
July 24, 2023	10.3	10.3	10.3	10.31	10.29	21,784
July 21, 2023	10.28	10.31	10.31	10.31	10.28	36,969
July 20, 2023	10.3	10.3	10.3	10.31	10.3	10,035

Bridgetown Holdings Limited (BTWN) NASDAQ