Bridgetown Holdings Limited - BTWNU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 12, 2023	6.14	6.14	6.14	6.15	6.13	2,000
October 11, 2023	6.66	6.12	6.12	6.66	5.56	2,337
October 10, 2023	6	7.37	7.37	7.37	6	7,151
October 09, 2023	6.75	6.77	6.77	6.77	6.75	220
October 06, 2023	6.81	6.81	6.81	6.83	6.8	532
October 05, 2023	8.91	6.8	6.8	8.91	6.65	2,468
October 04, 2023	9.96	9.9	9.9	10	9.89	1,908
October 03, 2023	9.95	10.35	10.35	10.35	9.41	10,617
October 02, 2023	10.46	10.46	10.46	10.48	10.46	2,170
September 29, 2023	10.4	10.39	10.39	10.4	10.39	1,009
September 28, 2023	10.45	10.5	10.5	10.5	10.45	1,953
September 27, 2023	10.45	10.45	10.45	10.45	10.45	0
September 26, 2023	10.45	10.45	10.45	10.45	10.45	0
September 25, 2023	10.45	10.45	10.45	10.45	10.45	500
September 22, 2023	10.45	10.45	10.45	10.45	10.45	0
September 21, 2023	10.45	10.45	10.45	10.45	10.45	0
September 20, 2023	10.45	10.45	10.45	10.45	10.45	314
September 19, 2023	10.42	10.42	10.42	10.42	10.42	0
September 18, 2023	10.42	10.42	10.42	10.42	10.42	0
September 15, 2023	10.39	10.42	10.42	10.42	10.39	11,315
September 14, 2023	10.39	10.39	10.39	10.42	10.39	11,030
September 13, 2023	10.42	10.4	10.4	10.42	10.39	5,430
September 12, 2023	10.39	10.39	10.39	10.39	10.39	0
September 11, 2023	10.39	10.39	10.39	10.39	10.39	0
September 08, 2023	10.39	10.39	10.39	10.39	10.39	0
September 07, 2023	10.39	10.39	10.39	10.39	10.39	0
September 06, 2023	10.39	10.39	10.39	10.39	10.39	0
September 05, 2023	10.39	10.39	10.39	10.39	10.39	964
September 01, 2023	10.39	10.39	10.39	10.39	10.39	100
August 31, 2023	10.39	10.39	10.39	10.39	10.39	0
August 30, 2023	10.39	10.39	10.39	10.39	10.39	0
August 29, 2023	10.39	10.39	10.39	10.39	10.39	0
August 28, 2023	10.37	10.39	10.39	10.39	10.37	297
August 25, 2023	10.36	10.36	10.36	10.36	10.36	1,005
August 24, 2023	10.36	10.36	10.36	10.36	10.36	0
August 23, 2023	10.36	10.36	10.36	10.36	10.36	0
August 22, 2023	10.36	10.36	10.36	10.36	10.36	0
August 21, 2023	10.36	10.36	10.36	10.36	10.36	500
August 18, 2023	10.36	10.36	10.36	10.36	10.36	500
August 17, 2023	10.37	10.37	10.37	10.37	10.37	713
August 16, 2023	10.35	10.35	10.35	10.35	10.35	0
August 15, 2023	10.37	10.35	10.35	10.37	10.35	1,345
August 14, 2023	10.18	10.18	10.18	10.18	10.18	0
August 11, 2023	10.18	10.18	10.18	10.18	10.18	161
August 10, 2023	10.36	10.35	10.35	10.37	10.35	18,394
August 09, 2023	10.35	10.35	10.35	10.35	10.35	750
August 08, 2023	10.35	10.35	10.35	10.73	10.35	715
August 07, 2023	10.35	10.35	10.35	10.35	10.35	426
August 04, 2023	10.4	10.37	10.37	10.4	10.36	690
August 03, 2023	10.4	10.4	10.4	10.4	10.4	0
August 02, 2023	10.35	10.4	10.4	10.4	10.35	1,200
August 01, 2023	10.41	10.41	10.41	10.41	10.41	0
July 31, 2023	10.41	10.41	10.41	10.41	10.41	510
July 28, 2023	10.35	10.35	10.35	10.35	10.35	0
July 27, 2023	10.35	10.35	10.35	10.35	10.35	300
July 26, 2023	10.36	10.35	10.35	10.36	10.35	6,570
July 25, 2023	10.35	10.35	10.35	10.35	10.35	0
July 24, 2023	10.35	10.35	10.35	10.35	10.35	180
July 21, 2023	10.35	10.35	10.35	10.35	10.35	0
July 20, 2023	10.35	10.35	10.35	10.35	10.35	190

Bridgetown Holdings Limited (BTWNU) NASDAQ