Blockchain Coinvestors Acquisition Corp. I - Warrant NASDAQ:BCSAW Historical Prices

Below are the 387 trading days of historical prices for BCSAW.

# Exchange Symbol Date Open High Low Close
387 NASDAQ BCSAW Fri, Mar 1, 2024 0.04 0.04 0.04 0.04
386 NASDAQ BCSAW Thu, Feb 29, 2024 0.05 0.05 0.04 0.04
385 NASDAQ BCSAW Wed, Feb 28, 2024 0.05 0.05 0.05 0.05
384 NASDAQ BCSAW Tue, Feb 27, 2024 0.04 0.05 0.04 0.05
383 NASDAQ BCSAW Mon, Feb 26, 2024 0.04 0.04 0.03 0.03
382 NASDAQ BCSAW Fri, Feb 23, 2024 0.04 0.04 0.04 0.04
381 NASDAQ BCSAW Fri, Feb 16, 2024 0.05 0.05 0.04 0.04
380 NASDAQ BCSAW Thu, Feb 15, 2024 0.03 0.03 0.03 0.03
379 NASDAQ BCSAW Wed, Feb 14, 2024 0.04 0.04 0.04 0.04
378 NASDAQ BCSAW Tue, Feb 13, 2024 0.04 0.04 0.04 0.04
377 NASDAQ BCSAW Mon, Feb 12, 2024 0.05 0.05 0.03 0.04
376 NASDAQ BCSAW Fri, Feb 9, 2024 0.05 0.05 0.04 0.04
375 NASDAQ BCSAW Thu, Feb 8, 2024 0.04 0.04 0.02 0.02
374 NASDAQ BCSAW Wed, Feb 7, 2024 0.04 0.04 0.03 0.03
373 NASDAQ BCSAW Tue, Feb 6, 2024 0.04 0.04 0.04 0.04
372 NASDAQ BCSAW Fri, Feb 2, 2024 0.05 0.05 0.05 0.05
371 NASDAQ BCSAW Thu, Feb 1, 2024 0.05 0.05 0.04 0.04
370 NASDAQ BCSAW Wed, Jan 31, 2024 0.05 0.05 0.05 0.05
369 NASDAQ BCSAW Fri, Jan 26, 2024 0.04 0.05 0.04 0.05
368 NASDAQ BCSAW Thu, Jan 25, 2024 0.05 0.05 0.04 0.04
367 NASDAQ BCSAW Wed, Jan 24, 2024 0.07 0.07 0.07 0.07
366 NASDAQ BCSAW Mon, Jan 22, 2024 0.05 0.08 0.05 0.07
365 NASDAQ BCSAW Fri, Jan 19, 2024 0.04 0.04 0.04 0.04
364 NASDAQ BCSAW Thu, Jan 18, 2024 0.04 0.04 0.04 0.04
363 NASDAQ BCSAW Wed, Jan 17, 2024 0.06 0.06 0.05 0.05
362 NASDAQ BCSAW Tue, Jan 16, 2024 0.05 0.07 0.05 0.07
361 NASDAQ BCSAW Fri, Jan 12, 2024 0.08 0.10 0.06 0.07
360 NASDAQ BCSAW Thu, Jan 11, 2024 0.06 0.06 0.06 0.06
359 NASDAQ BCSAW Wed, Jan 10, 2024 0.06 0.06 0.06 0.06
358 NASDAQ BCSAW Mon, Jan 8, 2024 0.06 0.07 0.06 0.07
357 NASDAQ BCSAW Fri, Jan 5, 2024 0.07 0.07 0.04 0.07
356 NASDAQ BCSAW Thu, Jan 4, 2024 0.07 0.07 0.07 0.07
355 NASDAQ BCSAW Wed, Jan 3, 2024 0.06 0.07 0.06 0.07
354 NASDAQ BCSAW Tue, Jan 2, 2024 0.07 0.07 0.07 0.07
353 NASDAQ BCSAW Wed, Dec 27, 2023 0.07 0.07 0.05 0.05
352 NASDAQ BCSAW Tue, Dec 26, 2023 0.14 0.14 0.09 0.09
351 NASDAQ BCSAW Thu, Dec 21, 2023 0.07 0.15 0.07 0.10
350 NASDAQ BCSAW Wed, Dec 20, 2023 0.05 0.06 0.05 0.06
349 NASDAQ BCSAW Tue, Dec 19, 2023 0.03 0.04 0.03 0.04
348 NASDAQ BCSAW Fri, Dec 15, 2023 0.02 0.02 0.02 0.02
347 NASDAQ BCSAW Thu, Dec 14, 2023 0.02 0.03 0.02 0.02
346 NASDAQ BCSAW Wed, Dec 13, 2023 0.02 0.02 0.02 0.02
345 NASDAQ BCSAW Tue, Dec 12, 2023 0.02 0.02 0.02 0.02
344 NASDAQ BCSAW Mon, Dec 11, 2023 0.03 0.03 0.03 0.03
343 NASDAQ BCSAW Fri, Dec 8, 2023 0.03 0.03 0.03 0.03
342 NASDAQ BCSAW Wed, Dec 6, 2023 0.02 0.02 0.02 0.02
341 NASDAQ BCSAW Tue, Dec 5, 2023 0.03 0.03 0.02 0.02
340 NASDAQ BCSAW Mon, Dec 4, 2023 0.03 0.03 0.03 0.03
339 NASDAQ BCSAW Thu, Nov 30, 2023 0.03 0.03 0.03 0.03
338 NASDAQ BCSAW Wed, Nov 29, 2023 0.03 0.04 0.03 0.03
337 NASDAQ BCSAW Mon, Nov 27, 2023 0.04 0.04 0.04 0.04
336 NASDAQ BCSAW Fri, Nov 24, 2023 0.03 0.03 0.03 0.03
335 NASDAQ BCSAW Wed, Nov 22, 2023 0.03 0.03 0.03 0.03
334 NASDAQ BCSAW Fri, Nov 17, 2023 0.02 0.02 0.02 0.02
333 NASDAQ BCSAW Thu, Nov 16, 2023 0.02 0.02 0.02 0.02
332 NASDAQ BCSAW Wed, Nov 15, 2023 0.02 0.02 0.02 0.02
331 NASDAQ BCSAW Tue, Nov 14, 2023 0.02 0.02 0.02 0.02
330 NASDAQ BCSAW Mon, Nov 13, 2023 0.01 0.02 0.01 0.02
329 NASDAQ BCSAW Fri, Nov 10, 2023 0.03 0.03 0.01 0.02
328 NASDAQ BCSAW Thu, Nov 9, 2023 0.03 0.03 0.03 0.03
327 NASDAQ BCSAW Wed, Nov 8, 2023 0.03 0.03 0.03 0.03
326 NASDAQ BCSAW Mon, Nov 6, 2023 0.03 0.03 0.03 0.03
325 NASDAQ BCSAW Tue, Oct 31, 2023 0.03 0.03 0.03 0.03
324 NASDAQ BCSAW Mon, Oct 30, 2023 0.05 0.05 0.03 0.03
323 NASDAQ BCSAW Fri, Oct 27, 2023 0.03 0.05 0.03 0.05
322 NASDAQ BCSAW Thu, Oct 26, 2023 0.03 0.03 0.03 0.03
321 NASDAQ BCSAW Wed, Oct 25, 2023 0.03 0.05 0.03 0.05
320 NASDAQ BCSAW Tue, Oct 24, 2023 0.03 0.05 0.03 0.04
319 NASDAQ BCSAW Mon, Oct 23, 2023 0.03 0.03 0.03 0.03
318 NASDAQ BCSAW Fri, Oct 20, 2023 0.04 0.04 0.03 0.03
317 NASDAQ BCSAW Thu, Oct 19, 2023 0.03 0.05 0.03 0.04
316 NASDAQ BCSAW Wed, Oct 18, 2023 0.03 0.03 0.03 0.03
315 NASDAQ BCSAW Tue, Oct 17, 2023 0.03 0.03 0.03 0.03
314 NASDAQ BCSAW Mon, Oct 16, 2023 0.04 0.04 0.04 0.04
313 NASDAQ BCSAW Mon, Oct 9, 2023 0.05 0.05 0.05 0.05
312 NASDAQ BCSAW Thu, Oct 5, 2023 0.05 0.05 0.05 0.05
311 NASDAQ BCSAW Wed, Sep 27, 2023 0.04 0.04 0.04 0.04
310 NASDAQ BCSAW Tue, Sep 26, 2023 0.04 0.04 0.04 0.04
309 NASDAQ BCSAW Thu, Sep 21, 2023 0.04 0.04 0.04 0.04
308 NASDAQ BCSAW Wed, Sep 20, 2023 0.04 0.04 0.04 0.04
307 NASDAQ BCSAW Mon, Sep 18, 2023 0.05 0.05 0.04 0.04
306 NASDAQ BCSAW Wed, Sep 13, 2023 0.04 0.05 0.04 0.04
305 NASDAQ BCSAW Tue, Sep 12, 2023 0.00 0.00 0.00 0.04
304 NASDAQ BCSAW Thu, Sep 7, 2023 0.04 0.04 0.04 0.04
303 NASDAQ BCSAW Tue, Sep 5, 2023 0.04 0.04 0.04 0.04
302 NASDAQ BCSAW Wed, Aug 30, 2023 0.03 0.03 0.03 0.03
301 NASDAQ BCSAW Mon, Aug 28, 2023 0.05 0.05 0.04 0.04
300 NASDAQ BCSAW Fri, Aug 25, 2023 0.03 0.03 0.03 0.03
299 NASDAQ BCSAW Wed, Aug 23, 2023 0.02 0.03 0.02 0.03
298 NASDAQ BCSAW Tue, Aug 22, 2023 0.02 0.02 0.02 0.02
297 NASDAQ BCSAW Mon, Aug 21, 2023 0.03 0.03 0.02 0.02
296 NASDAQ BCSAW Fri, Aug 18, 2023 0.03 0.03 0.03 0.03
295 NASDAQ BCSAW Wed, Aug 16, 2023 0.03 0.03 0.02 0.02
294 NASDAQ BCSAW Tue, Aug 15, 2023 0.03 0.03 0.03 0.03
293 NASDAQ BCSAW Mon, Aug 14, 2023 0.03 0.03 0.03 0.03
292 NASDAQ BCSAW Fri, Aug 11, 2023 0.03 0.03 0.03 0.03
291 NASDAQ BCSAW Thu, Aug 10, 2023 0.03 0.03 0.03 0.03
290 NASDAQ BCSAW Wed, Aug 9, 2023 0.03 0.03 0.03 0.03
289 NASDAQ BCSAW Tue, Aug 8, 2023 0.02 0.03 0.02 0.03
288 NASDAQ BCSAW Fri, Aug 4, 2023 0.03 0.03 0.03 0.03
287 NASDAQ BCSAW Thu, Aug 3, 2023 0.03 0.03 0.03 0.03
286 NASDAQ BCSAW Wed, Aug 2, 2023 0.03 0.03 0.03 0.03
285 NASDAQ BCSAW Tue, Aug 1, 2023 0.04 0.04 0.03 0.03
284 NASDAQ BCSAW Mon, Jul 31, 2023 0.03 0.04 0.03 0.04
283 NASDAQ BCSAW Fri, Jul 28, 2023 0.03 0.03 0.03 0.03
282 NASDAQ BCSAW Thu, Jul 27, 2023 0.03 0.03 0.03 0.03
281 NASDAQ BCSAW Tue, Jul 25, 2023 0.03 0.03 0.03 0.03
280 NASDAQ BCSAW Thu, Jul 13, 2023 0.03 0.03 0.03 0.03
279 NASDAQ BCSAW Wed, Jul 12, 2023 0.03 0.03 0.03 0.03
278 NASDAQ BCSAW Tue, Jul 11, 2023 0.04 0.04 0.03 0.04
277 NASDAQ BCSAW Mon, Jul 10, 2023 0.04 0.04 0.04 0.04
276 NASDAQ BCSAW Fri, Jul 7, 2023 0.04 0.04 0.04 0.04
275 NASDAQ BCSAW Thu, Jul 6, 2023 0.04 0.04 0.03 0.04
274 NASDAQ BCSAW Wed, Jul 5, 2023 0.07 0.07 0.03 0.03
273 NASDAQ BCSAW Mon, Jul 3, 2023 0.06 0.07 0.06 0.07
272 NASDAQ BCSAW Fri, Jun 30, 2023 0.04 0.06 0.04 0.06
271 NASDAQ BCSAW Thu, Jun 29, 2023 0.04 0.04 0.04 0.04
270 NASDAQ BCSAW Fri, Jun 23, 2023 0.03 0.03 0.03 0.03
269 NASDAQ BCSAW Tue, Jun 20, 2023 0.03 0.03 0.03 0.03
268 NASDAQ BCSAW Thu, Jun 15, 2023 0.03 0.03 0.03 0.03
267 NASDAQ BCSAW Wed, Jun 14, 2023 0.04 0.04 0.03 0.03
266 NASDAQ BCSAW Tue, Jun 13, 2023 0.04 0.04 0.04 0.04
265 NASDAQ BCSAW Fri, Jun 9, 2023 0.04 0.04 0.04 0.04
264 NASDAQ BCSAW Thu, Jun 8, 2023 0.07 0.07 0.04 0.04
263 NASDAQ BCSAW Wed, Jun 7, 2023 0.05 0.05 0.04 0.04
262 NASDAQ BCSAW Thu, Jun 1, 2023 0.04 0.04 0.04 0.04
261 NASDAQ BCSAW Wed, May 31, 2023 0.04 0.04 0.04 0.04
260 NASDAQ BCSAW Tue, May 30, 2023 0.05 0.09 0.04 0.04
259 NASDAQ BCSAW Fri, May 26, 2023 0.05 0.05 0.05 0.05
258 NASDAQ BCSAW Thu, May 25, 2023 0.05 0.05 0.05 0.05
257 NASDAQ BCSAW Wed, May 24, 2023 0.06 0.10 0.05 0.05
256 NASDAQ BCSAW Fri, May 19, 2023 0.05 0.05 0.05 0.05
255 NASDAQ BCSAW Wed, May 17, 2023 0.05 0.05 0.04 0.05
254 NASDAQ BCSAW Mon, May 15, 2023 0.05 0.05 0.05 0.05
253 NASDAQ BCSAW Thu, May 11, 2023 0.05 0.05 0.05 0.05
252 NASDAQ BCSAW Wed, May 10, 2023 0.07 0.07 0.05 0.05
251 NASDAQ BCSAW Tue, May 9, 2023 0.04 0.06 0.04 0.04
250 NASDAQ BCSAW Thu, May 4, 2023 0.06 0.08 0.04 0.04
249 NASDAQ BCSAW Wed, May 3, 2023 0.06 0.06 0.06 0.06
248 NASDAQ BCSAW Tue, May 2, 2023 0.04 0.04 0.04 0.04
247 NASDAQ BCSAW Mon, May 1, 2023 0.05 0.05 0.05 0.05
246 NASDAQ BCSAW Fri, Apr 28, 2023 0.09 0.09 0.05 0.05
245 NASDAQ BCSAW Thu, Apr 27, 2023 0.06 0.11 0.05 0.05
244 NASDAQ BCSAW Wed, Apr 26, 2023 0.09 0.09 0.04 0.05
243 NASDAQ BCSAW Tue, Apr 25, 2023 0.05 0.08 0.04 0.08
242 NASDAQ BCSAW Mon, Apr 24, 2023 0.09 0.09 0.08 0.08
241 NASDAQ BCSAW Thu, Apr 20, 2023 0.09 0.09 0.08 0.09
240 NASDAQ BCSAW Wed, Apr 19, 2023 0.04 0.08 0.04 0.08
239 NASDAQ BCSAW Tue, Apr 18, 2023 0.08 0.08 0.08 0.08
238 NASDAQ BCSAW Mon, Apr 17, 2023 0.13 0.13 0.09 0.11
237 NASDAQ BCSAW Fri, Apr 14, 2023 0.11 0.11 0.11 0.11
236 NASDAQ BCSAW Thu, Apr 13, 2023 0.11 0.11 0.11 0.11
235 NASDAQ BCSAW Wed, Apr 12, 2023 0.11 0.11 0.11 0.11
234 NASDAQ BCSAW Tue, Apr 11, 2023 0.12 0.12 0.11 0.11
233 NASDAQ BCSAW Mon, Apr 10, 2023 0.11 0.11 0.11 0.11
232 NASDAQ BCSAW Thu, Apr 6, 2023 0.11 0.11 0.11 0.11
231 NASDAQ BCSAW Tue, Apr 4, 2023 0.11 0.11 0.11 0.11
230 NASDAQ BCSAW Mon, Apr 3, 2023 0.11 0.11 0.11 0.11
229 NASDAQ BCSAW Wed, Mar 29, 2023 0.11 0.11 0.11 0.11
228 NASDAQ BCSAW Tue, Mar 28, 2023 0.11 0.11 0.11 0.11
227 NASDAQ BCSAW Mon, Mar 27, 2023 0.11 0.11 0.11 0.11
226 NASDAQ BCSAW Thu, Mar 23, 2023 0.11 0.11 0.11 0.11
225 NASDAQ BCSAW Tue, Mar 21, 2023 0.10 0.10 0.09 0.10
224 NASDAQ BCSAW Mon, Mar 20, 2023 0.10 0.10 0.10 0.10
223 NASDAQ BCSAW Thu, Mar 16, 2023 0.10 0.11 0.09 0.10
222 NASDAQ BCSAW Tue, Mar 14, 2023 0.10 0.10 0.10 0.10
221 NASDAQ BCSAW Mon, Mar 13, 2023 0.10 0.10 0.10 0.10
220 NASDAQ BCSAW Fri, Mar 10, 2023 0.10 0.10 0.10 0.10
219 NASDAQ BCSAW Wed, Mar 8, 2023 0.10 0.10 0.10 0.10
218 NASDAQ BCSAW Fri, Mar 3, 2023 0.10 0.11 0.10 0.10
217 NASDAQ BCSAW Thu, Mar 2, 2023 0.12 0.12 0.12 0.12
216 NASDAQ BCSAW Tue, Feb 28, 2023 0.10 0.10 0.10 0.10
215 NASDAQ BCSAW Thu, Feb 23, 2023 0.10 0.10 0.10 0.10
214 NASDAQ BCSAW Wed, Feb 22, 2023 0.10 0.10 0.10 0.10
213 NASDAQ BCSAW Fri, Feb 17, 2023 0.10 0.10 0.10 0.10
212 NASDAQ BCSAW Thu, Feb 16, 2023 0.12 0.12 0.12 0.12
211 NASDAQ BCSAW Wed, Feb 15, 2023 0.10 0.11 0.08 0.08
210 NASDAQ BCSAW Tue, Feb 14, 2023 0.08 0.08 0.08 0.08
209 NASDAQ BCSAW Thu, Feb 9, 2023 0.10 0.10 0.07 0.09
208 NASDAQ BCSAW Wed, Feb 8, 2023 0.10 0.10 0.10 0.10
207 NASDAQ BCSAW Tue, Feb 7, 2023 0.10 0.10 0.10 0.10
206 NASDAQ BCSAW Fri, Feb 3, 2023 0.09 0.09 0.09 0.09
205 NASDAQ BCSAW Thu, Feb 2, 2023 0.10 0.10 0.09 0.10
204 NASDAQ BCSAW Thu, Jan 26, 2023 0.10 0.12 0.09 0.12
203 NASDAQ BCSAW Wed, Jan 25, 2023 0.09 0.09 0.09 0.09
202 NASDAQ BCSAW Fri, Jan 20, 2023 0.09 0.09 0.09 0.09
201 NASDAQ BCSAW Thu, Jan 19, 2023 0.10 0.10 0.09 0.09
200 NASDAQ BCSAW Wed, Jan 18, 2023 0.09 0.10 0.09 0.09
199 NASDAQ BCSAW Fri, Jan 13, 2023 0.09 0.09 0.09 0.09
198 NASDAQ BCSAW Thu, Jan 12, 2023 0.09 0.09 0.09 0.09
197 NASDAQ BCSAW Wed, Jan 11, 2023 0.08 0.08 0.07 0.07
196 NASDAQ BCSAW Mon, Jan 9, 2023 0.07 0.08 0.07 0.08
195 NASDAQ BCSAW Fri, Jan 6, 2023 0.07 0.07 0.07 0.07
194 NASDAQ BCSAW Thu, Jan 5, 2023 0.03 0.07 0.03 0.07
193 NASDAQ BCSAW Wed, Jan 4, 2023 0.07 0.07 0.07 0.07
192 NASDAQ BCSAW Tue, Jan 3, 2023 0.07 0.07 0.07 0.07
191 NASDAQ BCSAW Thu, Dec 29, 2022 0.10 0.11 0.06 0.06
190 NASDAQ BCSAW Wed, Dec 28, 2022 0.06 0.06 0.06 0.06
189 NASDAQ BCSAW Tue, Dec 27, 2022 0.04 0.04 0.04 0.04
188 NASDAQ BCSAW Wed, Dec 21, 2022 0.05 0.06 0.03 0.04
187 NASDAQ BCSAW Fri, Dec 16, 2022 0.05 0.05 0.02 0.03
186 NASDAQ BCSAW Thu, Dec 15, 2022 0.04 0.04 0.02 0.04
185 NASDAQ BCSAW Wed, Dec 14, 2022 0.05 0.05 0.04 0.04
184 NASDAQ BCSAW Tue, Dec 13, 2022 0.04 0.05 0.04 0.05
183 NASDAQ BCSAW Mon, Dec 12, 2022 0.05 0.05 0.05 0.05
182 NASDAQ BCSAW Fri, Dec 9, 2022 0.04 0.05 0.04 0.04
181 NASDAQ BCSAW Thu, Dec 8, 2022 0.02 0.02 0.02 0.02
180 NASDAQ BCSAW Wed, Dec 7, 2022 0.04 0.04 0.02 0.02
179 NASDAQ BCSAW Mon, Dec 5, 2022 0.04 0.05 0.04 0.05
178 NASDAQ BCSAW Fri, Dec 2, 2022 0.05 0.05 0.05 0.05
177 NASDAQ BCSAW Thu, Dec 1, 2022 0.05 0.05 0.05 0.05
176 NASDAQ BCSAW Wed, Nov 30, 2022 0.05 0.05 0.04 0.04
175 NASDAQ BCSAW Mon, Nov 28, 2022 0.05 0.05 0.05 0.05
174 NASDAQ BCSAW Fri, Nov 25, 2022 0.05 0.05 0.05 0.05
173 NASDAQ BCSAW Wed, Nov 23, 2022 0.05 0.05 0.05 0.05
172 NASDAQ BCSAW Tue, Nov 22, 2022 0.04 0.04 0.04 0.04
171 NASDAQ BCSAW Mon, Nov 21, 2022 0.05 0.05 0.04 0.04
170 NASDAQ BCSAW Fri, Nov 18, 2022 0.05 0.06 0.05 0.06
169 NASDAQ BCSAW Thu, Nov 17, 2022 0.06 0.06 0.06 0.06
168 NASDAQ BCSAW Wed, Nov 16, 2022 0.06 0.06 0.05 0.06
167 NASDAQ BCSAW Tue, Nov 15, 2022 0.06 0.06 0.06 0.06
166 NASDAQ BCSAW Mon, Nov 14, 2022 0.06 0.06 0.05 0.06
165 NASDAQ BCSAW Fri, Nov 11, 2022 0.06 0.07 0.05 0.06
164 NASDAQ BCSAW Thu, Nov 10, 2022 0.10 0.15 0.06 0.06
163 NASDAQ BCSAW Tue, Nov 8, 2022 0.05 0.06 0.05 0.06
162 NASDAQ BCSAW Mon, Nov 7, 2022 0.06 0.06 0.06 0.06
161 NASDAQ BCSAW Thu, Nov 3, 2022 0.06 0.06 0.06 0.06
160 NASDAQ BCSAW Tue, Nov 1, 2022 0.06 0.06 0.05 0.05
159 NASDAQ BCSAW Mon, Oct 31, 2022 0.05 0.07 0.05 0.07
158 NASDAQ BCSAW Fri, Oct 28, 2022 0.06 0.06 0.05 0.05
157 NASDAQ BCSAW Thu, Oct 27, 2022 0.07 0.07 0.06 0.06
156 NASDAQ BCSAW Wed, Oct 26, 2022 0.06 0.06 0.06 0.06
155 NASDAQ BCSAW Tue, Oct 25, 2022 0.06 0.06 0.06 0.06
154 NASDAQ BCSAW Wed, Oct 19, 2022 0.06 0.06 0.05 0.06
153 NASDAQ BCSAW Tue, Oct 18, 2022 0.06 0.07 0.06 0.07
152 NASDAQ BCSAW Mon, Oct 17, 2022 0.07 0.07 0.07 0.07
151 NASDAQ BCSAW Fri, Oct 14, 2022 0.06 0.06 0.06 0.06
150 NASDAQ BCSAW Wed, Oct 12, 2022 0.07 0.07 0.06 0.07
149 NASDAQ BCSAW Tue, Oct 11, 2022 0.07 0.07 0.07 0.07
148 NASDAQ BCSAW Mon, Oct 10, 2022 0.07 0.07 0.07 0.07
147 NASDAQ BCSAW Tue, Oct 4, 2022 0.07 0.07 0.06 0.07
146 NASDAQ BCSAW Mon, Oct 3, 2022 0.10 0.10 0.07 0.07
145 NASDAQ BCSAW Thu, Sep 29, 2022 0.13 0.16 0.07 0.07
144 NASDAQ BCSAW Tue, Sep 27, 2022 0.08 0.08 0.08 0.08
143 NASDAQ BCSAW Mon, Sep 26, 2022 0.08 0.08 0.08 0.08
142 NASDAQ BCSAW Thu, Sep 22, 2022 0.08 0.10 0.06 0.08
141 NASDAQ BCSAW Wed, Sep 21, 2022 0.09 0.10 0.08 0.08
140 NASDAQ BCSAW Tue, Sep 20, 2022 0.10 0.10 0.09 0.09
139 NASDAQ BCSAW Fri, Sep 16, 2022 0.09 0.10 0.09 0.10
138 NASDAQ BCSAW Thu, Sep 15, 2022 0.09 0.09 0.08 0.08
137 NASDAQ BCSAW Tue, Sep 13, 2022 0.09 0.11 0.09 0.09
136 NASDAQ BCSAW Wed, Sep 7, 2022 0.07 0.10 0.07 0.10
135 NASDAQ BCSAW Fri, Sep 2, 2022 0.10 0.10 0.10 0.10
134 NASDAQ BCSAW Thu, Sep 1, 2022 0.11 0.11 0.10 0.10
133 NASDAQ BCSAW Wed, Aug 31, 2022 0.10 0.10 0.10 0.10
132 NASDAQ BCSAW Mon, Aug 29, 2022 0.10 0.10 0.10 0.10
131 NASDAQ BCSAW Thu, Aug 25, 2022 0.10 0.10 0.10 0.10
130 NASDAQ BCSAW Wed, Aug 24, 2022 0.11 0.11 0.10 0.10
129 NASDAQ BCSAW Mon, Aug 22, 2022 0.14 0.14 0.10 0.11
128 NASDAQ BCSAW Fri, Aug 19, 2022 0.10 0.16 0.10 0.16
127 NASDAQ BCSAW Thu, Aug 18, 2022 0.09 0.10 0.08 0.10
126 NASDAQ BCSAW Wed, Aug 17, 2022 0.06 0.06 0.06 0.06
125 NASDAQ BCSAW Tue, Aug 16, 2022 0.09 0.09 0.09 0.09
124 NASDAQ BCSAW Mon, Aug 15, 2022 0.08 0.10 0.08 0.10
123 NASDAQ BCSAW Fri, Aug 12, 2022 0.06 0.10 0.06 0.06
122 NASDAQ BCSAW Thu, Aug 11, 2022 0.09 0.10 0.09 0.09
121 NASDAQ BCSAW Wed, Aug 10, 2022 0.10 0.10 0.10 0.10
120 NASDAQ BCSAW Tue, Aug 9, 2022 0.09 0.09 0.06 0.06
119 NASDAQ BCSAW Mon, Aug 8, 2022 0.10 0.10 0.10 0.10
118 NASDAQ BCSAW Fri, Aug 5, 2022 0.10 0.10 0.09 0.10
117 NASDAQ BCSAW Thu, Aug 4, 2022 0.10 0.10 0.10 0.10
116 NASDAQ BCSAW Wed, Aug 3, 2022 0.08 0.10 0.08 0.08
115 NASDAQ BCSAW Tue, Aug 2, 2022 0.08 0.10 0.08 0.08
114 NASDAQ BCSAW Mon, Aug 1, 2022 0.08 0.08 0.08 0.08
113 NASDAQ BCSAW Tue, Jul 26, 2022 0.09 0.09 0.08 0.08
112 NASDAQ BCSAW Mon, Jul 25, 2022 0.10 0.10 0.09 0.09
111 NASDAQ BCSAW Fri, Jul 22, 2022 0.09 0.09 0.09 0.09
110 NASDAQ BCSAW Thu, Jul 21, 2022 0.09 0.09 0.09 0.09
109 NASDAQ BCSAW Wed, Jul 20, 2022 0.09 0.09 0.09 0.09
108 NASDAQ BCSAW Mon, Jul 18, 2022 0.09 0.10 0.08 0.10
107 NASDAQ BCSAW Fri, Jul 15, 2022 0.08 0.12 0.08 0.11
106 NASDAQ BCSAW Mon, Jul 11, 2022 0.10 0.11 0.09 0.09
105 NASDAQ BCSAW Fri, Jul 8, 2022 0.09 0.09 0.09 0.09
104 NASDAQ BCSAW Tue, Jul 5, 2022 0.09 0.09 0.09 0.09
103 NASDAQ BCSAW Tue, Jun 28, 2022 0.08 0.08 0.08 0.08
102 NASDAQ BCSAW Thu, Jun 23, 2022 0.08 0.08 0.06 0.08
101 NASDAQ BCSAW Wed, Jun 22, 2022 0.07 0.08 0.07 0.07
100 NASDAQ BCSAW Tue, Jun 21, 2022 0.09 0.09 0.07 0.07
99 NASDAQ BCSAW Fri, Jun 17, 2022 0.10 0.10 0.08 0.08
98 NASDAQ BCSAW Wed, Jun 15, 2022 0.13 0.13 0.10 0.10
97 NASDAQ BCSAW Mon, Jun 13, 2022 0.16 0.16 0.14 0.14
96 NASDAQ BCSAW Fri, Jun 10, 2022 0.16 0.16 0.15 0.15
95 NASDAQ BCSAW Thu, Jun 9, 2022 0.16 0.16 0.15 0.15
94 NASDAQ BCSAW Wed, Jun 8, 2022 0.17 0.17 0.16 0.16
93 NASDAQ BCSAW Tue, Jun 7, 2022 0.20 0.20 0.16 0.17
92 NASDAQ BCSAW Mon, Jun 6, 2022 0.25 0.25 0.19 0.22
91 NASDAQ BCSAW Fri, Jun 3, 2022 0.18 0.21 0.16 0.21
90 NASDAQ BCSAW Thu, Jun 2, 2022 0.16 0.25 0.16 0.20
89 NASDAQ BCSAW Wed, Jun 1, 2022 0.22 0.24 0.15 0.16
88 NASDAQ BCSAW Tue, May 31, 2022 0.35 0.36 0.19 0.20
87 NASDAQ BCSAW Fri, May 27, 2022 0.24 0.24 0.24 0.24
86 NASDAQ BCSAW Thu, May 26, 2022 0.24 0.24 0.24 0.24
85 NASDAQ BCSAW Wed, May 25, 2022 0.20 0.20 0.20 0.20
84 NASDAQ BCSAW Tue, May 24, 2022 0.26 0.26 0.19 0.20
83 NASDAQ BCSAW Mon, May 23, 2022 0.29 0.29 0.22 0.23
82 NASDAQ BCSAW Fri, May 20, 2022 0.22 0.31 0.22 0.25
81 NASDAQ BCSAW Thu, May 19, 2022 0.21 0.26 0.19 0.25
80 NASDAQ BCSAW Tue, May 17, 2022 0.25 0.25 0.25 0.25
79 NASDAQ BCSAW Mon, May 16, 2022 0.24 0.25 0.24 0.24
78 NASDAQ BCSAW Fri, May 13, 2022 0.24 0.24 0.24 0.24
77 NASDAQ BCSAW Thu, May 12, 2022 0.19 0.25 0.19 0.24
76 NASDAQ BCSAW Wed, May 11, 2022 0.27 0.27 0.19 0.27
75 NASDAQ BCSAW Tue, May 10, 2022 0.21 0.21 0.20 0.20
74 NASDAQ BCSAW Mon, May 9, 2022 0.33 0.33 0.21 0.21
73 NASDAQ BCSAW Fri, May 6, 2022 0.35 0.40 0.32 0.33
72 NASDAQ BCSAW Thu, May 5, 2022 0.29 0.43 0.29 0.35
71 NASDAQ BCSAW Wed, May 4, 2022 0.30 0.32 0.30 0.32
70 NASDAQ BCSAW Tue, May 3, 2022 0.31 0.32 0.29 0.29
69 NASDAQ BCSAW Mon, May 2, 2022 0.29 0.35 0.29 0.35
68 NASDAQ BCSAW Fri, Apr 29, 2022 0.38 0.38 0.29 0.29
67 NASDAQ BCSAW Thu, Apr 28, 2022 0.28 0.29 0.28 0.29
66 NASDAQ BCSAW Wed, Apr 27, 2022 0.28 0.30 0.28 0.28
65 NASDAQ BCSAW Tue, Apr 26, 2022 0.30 0.30 0.28 0.29
64 NASDAQ BCSAW Mon, Apr 25, 2022 0.33 0.33 0.28 0.28
63 NASDAQ BCSAW Fri, Apr 22, 2022 0.32 0.35 0.32 0.32
62 NASDAQ BCSAW Thu, Apr 21, 2022 0.32 0.37 0.32 0.35
61 NASDAQ BCSAW Wed, Apr 20, 2022 0.34 0.42 0.32 0.42
60 NASDAQ BCSAW Tue, Apr 19, 2022 0.34 0.37 0.33 0.35
59 NASDAQ BCSAW Mon, Apr 18, 2022 0.34 0.34 0.34 0.34
58 NASDAQ BCSAW Thu, Apr 14, 2022 0.36 0.37 0.34 0.37
57 NASDAQ BCSAW Wed, Apr 13, 2022 0.63 0.63 0.35 0.39
56 NASDAQ BCSAW Tue, Apr 12, 2022 0.35 0.41 0.35 0.40
55 NASDAQ BCSAW Mon, Apr 11, 2022 0.35 0.40 0.35 0.40
54 NASDAQ BCSAW Fri, Apr 8, 2022 0.34 0.34 0.34 0.34
53 NASDAQ BCSAW Thu, Apr 7, 2022 0.32 0.32 0.32 0.32
52 NASDAQ BCSAW Tue, Apr 5, 2022 0.36 0.36 0.36 0.36
51 NASDAQ BCSAW Mon, Apr 4, 2022 0.55 0.55 0.36 0.43
50 NASDAQ BCSAW Fri, Apr 1, 2022 0.39 0.45 0.39 0.44
49 NASDAQ BCSAW Thu, Mar 31, 2022 0.34 0.40 0.34 0.40
48 NASDAQ BCSAW Mon, Mar 28, 2022 0.45 0.45 0.39 0.43
47 NASDAQ BCSAW Fri, Mar 25, 2022 0.50 0.50 0.50 0.50
46 NASDAQ BCSAW Wed, Mar 23, 2022 0.55 0.55 0.55 0.55
45 NASDAQ BCSAW Tue, Mar 22, 2022 0.43 0.45 0.43 0.45
44 NASDAQ BCSAW Mon, Mar 21, 2022 0.50 0.50 0.45 0.45
43 NASDAQ BCSAW Fri, Mar 18, 2022 0.42 0.51 0.42 0.51
42 NASDAQ BCSAW Thu, Mar 17, 2022 0.41 0.42 0.36 0.37
41 NASDAQ BCSAW Wed, Mar 16, 2022 0.55 0.55 0.55 0.55
40 NASDAQ BCSAW Mon, Mar 14, 2022 0.38 0.52 0.38 0.52
39 NASDAQ BCSAW Fri, Mar 11, 2022 0.38 0.46 0.38 0.45
38 NASDAQ BCSAW Tue, Mar 8, 2022 0.31 0.50 0.31 0.50
37 NASDAQ BCSAW Mon, Mar 7, 2022 0.46 0.49 0.40 0.49
36 NASDAQ BCSAW Tue, Mar 1, 2022 0.50 0.50 0.50 0.50
35 NASDAQ BCSAW Thu, Feb 24, 2022 0.47 0.52 0.47 0.52
34 NASDAQ BCSAW Wed, Feb 23, 2022 0.56 0.56 0.51 0.52
33 NASDAQ BCSAW Tue, Feb 22, 2022 0.50 0.52 0.49 0.51
32 NASDAQ BCSAW Fri, Feb 18, 2022 0.49 0.52 0.49 0.52
31 NASDAQ BCSAW Thu, Feb 17, 2022 0.51 0.51 0.49 0.50
30 NASDAQ BCSAW Tue, Feb 15, 2022 0.53 0.53 0.53 0.53
29 NASDAQ BCSAW Mon, Feb 14, 2022 0.52 0.52 0.52 0.52
28 NASDAQ BCSAW Wed, Feb 9, 2022 0.50 0.55 0.50 0.55
27 NASDAQ BCSAW Tue, Feb 8, 2022 0.55 0.55 0.53 0.54
26 NASDAQ BCSAW Mon, Feb 7, 2022 0.55 0.55 0.53 0.53
25 NASDAQ BCSAW Fri, Feb 4, 2022 0.52 0.52 0.51 0.51
24 NASDAQ BCSAW Thu, Feb 3, 2022 0.52 0.52 0.52 0.52
23 NASDAQ BCSAW Wed, Feb 2, 2022 0.55 0.55 0.50 0.54
22 NASDAQ BCSAW Tue, Feb 1, 2022 0.73 0.73 0.54 0.55
21 NASDAQ BCSAW Mon, Jan 31, 2022 0.52 0.68 0.43 0.59
20 NASDAQ BCSAW Fri, Jan 28, 2022 0.36 0.41 0.36 0.41
19 NASDAQ BCSAW Thu, Jan 27, 2022 0.40 0.46 0.40 0.45
18 NASDAQ BCSAW Wed, Jan 26, 2022 0.56 0.56 0.42 0.47
17 NASDAQ BCSAW Tue, Jan 25, 2022 0.60 0.60 0.55 0.55
16 NASDAQ BCSAW Mon, Jan 24, 2022 0.55 0.55 0.55 0.55
15 NASDAQ BCSAW Fri, Jan 21, 2022 0.60 0.60 0.55 0.58
14 NASDAQ BCSAW Thu, Jan 20, 2022 0.58 0.60 0.55 0.58
13 NASDAQ BCSAW Wed, Jan 19, 2022 0.58 0.62 0.58 0.60
12 NASDAQ BCSAW Tue, Jan 18, 2022 0.65 0.66 0.60 0.60
11 NASDAQ BCSAW Fri, Jan 14, 2022 0.69 0.70 0.65 0.65
10 NASDAQ BCSAW Thu, Jan 13, 2022 0.68 0.70 0.65 0.70
9 NASDAQ BCSAW Wed, Jan 12, 2022 0.69 0.69 0.65 0.67
8 NASDAQ BCSAW Tue, Jan 11, 2022 0.67 0.70 0.67 0.69
7 NASDAQ BCSAW Mon, Jan 10, 2022 0.82 0.82 0.60 0.67
6 NASDAQ BCSAW Fri, Jan 7, 2022 0.70 0.76 0.65 0.68
5 NASDAQ BCSAW Thu, Jan 6, 2022 0.75 0.75 0.70 0.70
4 NASDAQ BCSAW Wed, Jan 5, 2022 0.74 0.75 0.70 0.70
3 NASDAQ BCSAW Tue, Jan 4, 2022 0.73 0.73 0.70 0.72
2 NASDAQ BCSAW Mon, Jan 3, 2022 0.80 0.83 0.70 0.71
1 NASDAQ BCSAW Fri, Dec 31, 2021 0.70 0.70 0.68 0.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024