NasdaqGM - Delayed Quote USD

Focus Impact BH3 Acquisition Company (BHAC)

10.52 +0.02 (+0.19%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.51 10.52 10.51 10.52 10.52 6,600
Apr 17, 2024 10.52 10.52 10.52 10.52 10.52 -
Apr 16, 2024 10.52 10.52 10.52 10.52 10.52 100
Apr 15, 2024 10.52 10.52 10.50 10.51 10.51 29,300
Apr 12, 2024 10.50 10.52 10.50 10.50 10.50 52,000
Apr 11, 2024 10.50 10.55 10.49 10.49 10.49 8,200
Apr 10, 2024 10.55 10.55 10.55 10.55 10.55 100
Apr 9, 2024 10.54 10.54 10.50 10.50 10.50 2,000
Apr 8, 2024 10.50 10.55 10.50 10.55 10.55 200
Apr 5, 2024 10.50 10.50 10.50 10.50 10.50 200
Apr 4, 2024 10.50 10.50 10.49 10.50 10.50 2,700
Apr 3, 2024 10.50 10.50 10.48 10.48 10.48 400
Apr 2, 2024 10.48 10.48 10.48 10.48 10.48 100
Apr 1, 2024 10.49 10.50 10.49 10.50 10.50 300
Mar 28, 2024 10.48 10.50 10.48 10.50 10.50 1,300
Mar 27, 2024 10.49 10.50 10.49 10.50 10.50 400
Mar 26, 2024 10.49 10.50 10.49 10.50 10.50 1,400
Mar 25, 2024 10.48 10.49 10.48 10.49 10.49 55,100
Mar 22, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 21, 2024 10.46 10.48 10.46 10.47 10.47 700
Mar 20, 2024 10.46 10.48 10.46 10.48 10.48 700
Mar 19, 2024 10.48 10.48 10.48 10.48 10.48 100
Mar 18, 2024 10.48 10.48 10.47 10.47 10.47 30,100
Mar 15, 2024 10.47 10.47 10.47 10.47 10.47 1,800
Mar 14, 2024 10.47 10.47 10.47 10.47 10.47 1,800
Mar 13, 2024 10.48 10.48 10.47 10.47 10.47 3,500
Mar 12, 2024 10.47 10.48 10.47 10.47 10.47 4,400
Mar 11, 2024 10.48 10.48 10.48 10.48 10.48 300
Mar 8, 2024 10.47 10.48 10.47 10.48 10.48 8,400
Mar 7, 2024 10.47 10.47 10.47 10.47 10.47 25,300
Mar 6, 2024 10.46 10.47 10.45 10.46 10.46 17,000
Mar 5, 2024 10.45 10.45 10.45 10.45 10.45 4,000
Mar 4, 2024 10.43 10.46 10.43 10.46 10.46 300
Mar 1, 2024 10.43 10.46 10.43 10.46 10.46 1,700
Feb 29, 2024 10.42 10.46 10.42 10.46 10.46 14,400
Feb 28, 2024 10.43 10.46 10.43 10.46 10.46 300
Feb 27, 2024 10.45 10.46 10.44 10.44 10.44 101,900
Feb 26, 2024 10.44 10.44 10.44 10.44 10.44 3,800
Feb 23, 2024 10.45 10.45 10.45 10.45 10.45 100
Feb 22, 2024 10.44 10.45 10.44 10.45 10.45 18,800
Feb 21, 2024 10.42 10.44 10.42 10.44 10.44 7,400
Feb 20, 2024 10.42 10.44 10.42 10.44 10.44 1,100
Feb 16, 2024 10.44 10.44 10.44 10.44 10.44 13,600
Feb 15, 2024 10.44 10.44 10.44 10.44 10.44 100
Feb 14, 2024 10.43 10.43 10.42 10.42 10.42 13,800
Feb 13, 2024 10.46 10.46 10.42 10.43 10.43 31,900
Feb 12, 2024 10.46 10.46 10.43 10.44 10.44 16,900
Feb 9, 2024 10.45 10.45 10.44 10.44 10.44 20,600
Feb 8, 2024 10.45 10.45 10.44 10.45 10.45 168,600
Feb 7, 2024 10.45 10.45 10.45 10.45 10.45 28,100
Feb 6, 2024 10.45 10.45 10.45 10.45 10.45 1,100
Feb 5, 2024 10.48 10.48 10.45 10.46 10.46 180,100
Feb 2, 2024 10.46 10.46 10.46 10.46 10.46 -
Feb 1, 2024 10.46 10.46 10.46 10.46 10.46 500
Jan 31, 2024 10.45 10.45 10.44 10.44 10.44 2,000
Jan 30, 2024 10.44 10.45 10.44 10.45 10.45 8,400
Jan 29, 2024 10.44 10.44 10.44 10.44 10.44 -
Jan 26, 2024 10.44 10.44 10.44 10.44 10.44 200
Jan 25, 2024 10.44 10.44 10.44 10.44 10.44 600
Jan 24, 2024 10.44 10.44 10.44 10.44 10.44 2,600
Jan 23, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 22, 2024 10.43 10.43 10.43 10.43 10.43 3,000
Jan 19, 2024 10.42 10.42 10.42 10.42 10.42 4,100
Jan 18, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 17, 2024 10.42 10.43 10.42 10.43 10.43 1,900
Jan 16, 2024 10.42 10.42 10.42 10.42 10.42 300
Jan 12, 2024 10.39 10.42 10.39 10.41 10.41 32,800
Jan 11, 2024 10.40 10.42 10.40 10.42 10.42 400
Jan 10, 2024 10.40 10.40 10.39 10.39 10.39 23,300
Jan 9, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 8, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 5, 2024 10.43 10.43 10.43 10.43 10.43 100
Jan 4, 2024 10.45 10.45 10.40 10.40 10.40 45,600
Jan 3, 2024 10.44 10.44 10.40 10.41 10.41 27,800
Jan 2, 2024 10.43 10.43 10.42 10.43 10.43 6,400
Dec 29, 2023 10.42 10.50 10.40 10.46 10.46 8,400
Dec 28, 2023 10.34 10.40 10.34 10.40 10.40 44,800
Dec 27, 2023 10.34 10.34 10.34 10.34 10.34 -
Dec 26, 2023 10.34 10.34 10.34 10.34 10.34 -
Dec 22, 2023 10.34 10.34 10.34 10.34 10.34 28,400
Dec 21, 2023 10.33 10.33 10.33 10.33 10.33 -
Dec 20, 2023 10.33 10.33 10.33 10.33 10.33 1,700
Dec 19, 2023 10.33 10.33 10.33 10.33 10.33 -
Dec 18, 2023 10.33 10.33 10.33 10.33 10.33 600
Dec 15, 2023 10.34 10.34 10.34 10.34 10.34 -
Dec 14, 2023 10.34 10.34 10.34 10.34 10.34 -
Dec 13, 2023 10.35 10.35 10.34 10.34 10.34 27,100
Dec 12, 2023 10.35 10.35 10.35 10.35 10.35 -
Dec 11, 2023 10.35 10.35 10.35 10.35 10.35 9,200
Dec 8, 2023 10.31 10.35 10.31 10.35 10.35 30,900
Dec 7, 2023 10.35 10.35 10.35 10.35 10.35 -
Dec 6, 2023 10.35 10.35 10.35 10.35 10.35 1,300
Dec 5, 2023 10.33 10.33 10.32 10.32 10.32 15,900
Dec 4, 2023 10.35 10.35 10.34 10.34 10.34 1,700
Dec 1, 2023 10.36 10.36 10.36 10.36 10.36 75,000
Nov 30, 2023 10.36 10.36 10.33 10.33 10.33 62,800
Nov 29, 2023 10.35 10.35 10.34 10.35 10.35 33,100
Nov 28, 2023 10.34 10.34 10.34 10.34 10.34 5,000
Nov 27, 2023 10.34 10.35 10.33 10.33 10.33 16,300
Nov 24, 2023 10.36 10.36 10.35 10.35 10.35 149,500
Nov 22, 2023 10.35 10.36 10.35 10.35 10.35 21,100
Nov 21, 2023 10.35 10.35 10.35 10.35 10.35 24,400
Nov 20, 2023 10.40 10.40 10.38 10.40 10.40 39,400
Nov 17, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 16, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 15, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 14, 2023 10.40 10.40 10.40 10.40 10.40 1,100
Nov 13, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 10, 2023 10.40 10.40 10.40 10.40 10.40 600
Nov 9, 2023 10.42 10.42 10.35 10.35 10.35 600
Nov 8, 2023 10.43 10.43 10.42 10.43 10.43 1,800
Nov 7, 2023 10.43 10.43 10.43 10.43 10.43 600
Nov 6, 2023 10.42 10.42 10.42 10.42 10.42 -
Nov 3, 2023 10.42 10.42 10.42 10.42 10.42 -
Nov 2, 2023 10.42 10.42 10.42 10.42 10.42 -
Nov 1, 2023 10.42 10.42 10.42 10.42 10.42 -
Oct 31, 2023 10.42 10.42 10.42 10.42 10.42 -
Oct 30, 2023 10.42 10.42 10.42 10.42 10.42 -
Oct 27, 2023 10.42 10.42 10.42 10.42 10.42 -
Oct 26, 2023 10.45 10.45 10.42 10.42 10.42 3,400
Oct 25, 2023 10.42 10.42 10.42 10.42 10.42 600
Oct 24, 2023 10.43 10.43 10.43 10.43 10.43 -
Oct 23, 2023 10.43 10.43 10.43 10.43 10.43 -
Oct 20, 2023 10.43 10.43 10.43 10.43 10.43 -
Oct 19, 2023 10.44 10.44 10.43 10.43 10.43 8,300
Oct 18, 2023 10.44 10.44 10.44 10.44 10.44 700
Oct 17, 2023 10.44 10.44 10.43 10.44 10.44 40,000
Oct 16, 2023 10.46 10.46 10.44 10.44 10.44 35,500
Oct 13, 2023 10.46 10.46 10.46 10.46 10.46 100
Oct 12, 2023 10.46 10.46 10.46 10.46 10.46 200
Oct 11, 2023 10.45 10.45 10.45 10.45 10.45 2,800
Oct 10, 2023 10.46 10.49 10.45 10.46 10.46 19,600
Oct 9, 2023 10.54 10.55 10.45 10.45 10.45 22,200
Oct 6, 2023 10.56 10.78 10.40 10.53 10.53 19,900
Oct 5, 2023 10.90 11.95 10.50 10.52 10.52 655,100
Oct 4, 2023 10.61 11.10 10.40 10.60 10.60 553,500
Oct 3, 2023 10.72 12.09 10.45 10.53 10.53 22,600
Oct 2, 2023 10.62 11.20 10.62 10.62 10.62 9,500
Sep 29, 2023 10.52 10.52 10.52 10.52 10.52 -
Sep 28, 2023 10.52 10.52 10.52 10.52 10.52 -
Sep 27, 2023 10.62 10.64 10.52 10.52 10.52 1,900
Sep 26, 2023 10.95 10.95 10.58 10.58 10.58 700
Sep 25, 2023 10.52 11.10 10.49 10.51 10.51 53,300
Sep 22, 2023 10.60 10.63 10.60 10.63 10.63 800
Sep 21, 2023 10.49 10.98 10.49 10.62 10.62 7,000
Sep 20, 2023 10.49 11.49 10.49 10.53 10.53 14,000
Sep 19, 2023 10.48 11.60 10.48 10.50 10.50 10,200
Sep 18, 2023 10.49 10.99 10.49 10.60 10.60 9,900
Sep 15, 2023 10.53 10.98 10.48 10.50 10.50 8,400
Sep 14, 2023 10.48 11.52 10.48 10.56 10.56 4,800
Sep 13, 2023 10.48 11.23 10.48 10.49 10.49 13,400
Sep 12, 2023 10.48 10.53 10.48 10.48 10.48 5,500
Sep 11, 2023 11.47 11.47 10.48 10.49 10.49 21,200
Sep 8, 2023 10.48 10.49 10.48 10.48 10.48 53,200
Sep 7, 2023 10.48 10.49 10.48 10.48 10.48 28,400
Sep 6, 2023 10.47 10.47 10.47 10.47 10.47 -
Sep 5, 2023 10.48 10.48 10.45 10.47 10.47 1,600
Sep 1, 2023 10.46 10.46 10.46 10.46 10.46 100
Aug 31, 2023 10.47 10.48 10.46 10.46 10.46 75,300
Aug 30, 2023 10.47 10.50 10.47 10.49 10.49 35,600
Aug 29, 2023 10.50 10.50 10.50 10.50 10.50 100
Aug 28, 2023 10.50 10.50 10.50 10.50 10.50 300
Aug 25, 2023 10.46 10.46 10.46 10.46 10.46 -
Aug 24, 2023 10.46 10.46 10.46 10.46 10.46 1,200
Aug 23, 2023 10.46 10.46 10.46 10.46 10.46 500
Aug 22, 2023 10.46 10.53 10.46 10.53 10.53 1,400
Aug 21, 2023 10.49 10.49 10.49 10.49 10.49 1,100
Aug 18, 2023 10.47 10.47 10.47 10.47 10.47 10,000
Aug 17, 2023 10.47 10.47 10.47 10.47 10.47 1,200
Aug 16, 2023 10.47 10.47 10.47 10.47 10.47 -
Aug 15, 2023 10.47 10.47 10.47 10.47 10.47 -
Aug 14, 2023 10.47 10.47 10.47 10.47 10.47 -
Aug 11, 2023 10.45 10.47 10.45 10.47 10.47 7,800
Aug 10, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 9, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 8, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 7, 2023 10.45 10.45 10.45 10.45 10.45 1,000
Aug 4, 2023 10.40 10.40 10.40 10.40 10.40 -
Aug 3, 2023 10.40 10.40 10.40 10.40 10.40 500
Aug 2, 2023 10.37 10.41 10.37 10.40 10.40 13,200
Aug 1, 2023 10.43 10.43 10.37 10.38 10.38 5,500
Jul 31, 2023 10.41 10.41 10.41 10.41 10.41 100
Jul 28, 2023 10.41 10.41 10.41 10.41 10.41 -
Jul 27, 2023 10.41 10.41 10.41 10.41 10.41 17,900
Jul 26, 2023 10.36 10.36 10.36 10.36 10.36 -
Jul 25, 2023 10.36 10.36 10.36 10.36 10.36 -
Jul 24, 2023 10.36 10.40 10.36 10.36 10.36 14,800
Jul 21, 2023 10.36 10.36 10.36 10.36 10.36 1,200
Jul 20, 2023 10.42 10.42 10.36 10.36 10.36 18,100
Jul 19, 2023 10.44 10.44 10.43 10.44 10.44 17,700
Jul 18, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 17, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 14, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 13, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 12, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 11, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 10, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 7, 2023 10.37 10.37 10.37 10.37 10.37 -
Jul 6, 2023 10.37 10.37 10.37 10.37 10.37 100
Jul 5, 2023 10.36 10.36 10.36 10.36 10.36 -
Jul 3, 2023 10.36 10.36 10.36 10.36 10.36 -
Jun 30, 2023 10.36 10.36 10.36 10.36 10.36 -
Jun 29, 2023 10.36 10.36 10.36 10.36 10.36 -
Jun 28, 2023 10.36 10.36 10.36 10.36 10.36 -
Jun 27, 2023 10.36 10.36 10.36 10.36 10.36 100
Jun 26, 2023 10.36 10.36 10.36 10.36 10.36 1,200
Jun 23, 2023 10.36 10.36 10.36 10.36 10.36 100
Jun 22, 2023 10.39 10.39 10.39 10.39 10.39 100
Jun 21, 2023 10.39 10.39 10.39 10.39 10.39 100
Jun 20, 2023 10.35 10.35 10.34 10.35 10.35 3,300
Jun 16, 2023 10.31 10.33 10.31 10.33 10.33 900
Jun 15, 2023 10.28 10.28 10.28 10.28 10.28 100
Jun 14, 2023 10.35 10.35 10.35 10.35 10.35 100
Jun 13, 2023 10.32 10.32 10.32 10.32 10.32 1,900
Jun 12, 2023 10.28 10.28 10.28 10.28 10.28 700
Jun 9, 2023 10.28 10.28 10.28 10.28 10.28 100
Jun 8, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 7, 2023 10.31 10.32 10.31 10.32 10.32 9,200
Jun 6, 2023 10.31 10.31 10.31 10.31 10.31 100
Jun 5, 2023 10.31 10.31 10.31 10.31 10.31 100
Jun 2, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 1, 2023 10.32 10.32 10.31 10.32 10.32 52,400
May 31, 2023 10.32 10.32 10.31 10.32 10.32 26,000
May 30, 2023 10.36 10.36 10.36 10.36 10.36 100
May 26, 2023 10.32 10.32 10.32 10.32 10.32 -
May 25, 2023 10.32 10.32 10.32 10.32 10.32 -
May 24, 2023 10.27 10.32 10.27 10.32 10.32 500
May 23, 2023 10.32 10.32 10.32 10.32 10.32 -
May 22, 2023 10.32 10.32 10.32 10.32 10.32 -
May 19, 2023 10.32 10.32 10.32 10.32 10.32 100
May 18, 2023 10.32 10.32 10.32 10.32 10.32 -
May 17, 2023 10.32 10.32 10.32 10.32 10.32 -
May 16, 2023 10.32 10.32 10.32 10.32 10.32 -
May 15, 2023 10.32 10.32 10.32 10.32 10.32 400
May 12, 2023 10.81 10.81 10.81 10.81 10.81 700
May 11, 2023 10.32 10.32 10.32 10.32 10.32 -
May 10, 2023 10.32 10.32 10.32 10.32 10.32 -
May 9, 2023 10.32 10.32 10.32 10.32 10.32 -
May 8, 2023 10.32 10.32 10.32 10.32 10.32 -
May 5, 2023 10.32 10.32 10.32 10.32 10.32 -
May 4, 2023 10.28 10.32 10.28 10.32 10.32 300
May 3, 2023 10.28 10.30 10.28 10.30 10.30 2,400
May 2, 2023 10.27 10.27 10.27 10.27 10.27 100
May 1, 2023 10.27 10.27 10.27 10.27 10.27 -
Apr 28, 2023 10.26 10.27 10.26 10.27 10.27 1,400
Apr 27, 2023 10.26 10.31 10.26 10.31 10.31 3,400
Apr 26, 2023 10.25 10.27 10.25 10.27 10.27 102,900
Apr 25, 2023 10.25 10.28 10.22 10.26 10.26 26,500
Apr 24, 2023 10.29 10.29 10.29 10.29 10.29 -
Apr 21, 2023 10.29 10.29 10.29 10.29 10.29 2,400
Apr 20, 2023 10.27 10.27 10.27 10.27 10.27 -
Apr 19, 2023 10.25 10.27 10.25 10.27 10.27 63,300

Related Tickers

BOWN Bowen Acquisition Corp
10.46
+0.10%
 
FTII FutureTech II Acquisition Corp.
11.14
+0.18%
 
TGVC TG Venture Acquisition Corp.
10.81
-2.70%
 
NRAC Northern Revival Acquisition Corporation
11.01
0.00%
 
MCAG Mountain Crest Acquisition Corp. V
10.80
0.00%
 
ROCL Roth Ch Acquisition V Co.
10.85
+0.74%
 
BAYA Bayview Acquisition Corp
10.17
0.00%
 
OAKU Oak Woods Acquisition Corporation
10.75
-0.09%
 
GODN Golden Star Acquisition Corporation
10.70
0.00%
 
AFAR Aura FAT Projects Acquisition Corp
11.16
-0.18%