NasdaqGM - Delayed Quote USD
Bold Eagle Acquisition Corp. (BEAGU)
10.91
+0.07
+(0.65%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| May 20, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| May 19, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| May 16, 2025 | 10.83 | 10.91 | 10.83 | 10.91 | 10.91 | 600 |
| May 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| May 14, 2025 | 10.82 | 11.05 | 10.80 | 11.05 | 11.05 | 20,900 |
| May 13, 2025 | 10.90 | 10.90 | 10.79 | 10.79 | 10.79 | 2,900 |
| May 12, 2025 | 10.75 | 10.79 | 10.70 | 10.74 | 10.74 | 5,900 |
| May 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 8, 2025 | 10.65 | 10.73 | 10.65 | 10.70 | 10.70 | 5,700 |
| May 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
| May 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 1, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 700 |
| Apr 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| Apr 29, 2025 | 10.75 | 10.75 | 10.52 | 10.75 | 10.75 | 12,700 |
| Apr 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Apr 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Apr 24, 2025 | 10.40 | 11.04 | 10.37 | 10.57 | 10.57 | 14,900 |
| Apr 23, 2025 | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | 7,100 |
| Apr 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 15, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| Apr 14, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 2,500 |
| Apr 11, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 77,800 |
| Apr 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 9, 2025 | 10.31 | 10.31 | 10.29 | 10.30 | 10.30 | 2,000 |
| Apr 8, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 1,900 |
| Apr 7, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | 5,500 |
| Apr 4, 2025 | 10.34 | 10.35 | 10.15 | 10.28 | 10.28 | 49,600 |
| Apr 3, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | 12,000 |
| Apr 2, 2025 | 10.38 | 10.39 | 10.37 | 10.38 | 10.38 | 2,200 |
| Apr 1, 2025 | 10.35 | 10.40 | 10.35 | 10.37 | 10.37 | 9,500 |
| Mar 31, 2025 | 10.33 | 10.33 | 10.28 | 10.32 | 10.32 | 36,500 |
| Mar 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Mar 27, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Mar 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Mar 25, 2025 | 10.33 | 10.50 | 10.33 | 10.36 | 10.36 | 17,800 |
| Mar 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
| Mar 21, 2025 | 10.29 | 10.33 | 10.29 | 10.30 | 10.30 | 8,100 |
| Mar 20, 2025 | 10.27 | 10.29 | 10.26 | 10.28 | 10.28 | 6,100 |
| Mar 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Mar 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Mar 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Mar 14, 2025 | 10.28 | 10.28 | 10.25 | 10.27 | 10.27 | 1,300 |
| Mar 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Mar 12, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 2,600 |
| Mar 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Mar 10, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 1,500 |
| Mar 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
| Mar 6, 2025 | 10.26 | 10.28 | 10.16 | 10.28 | 10.28 | 34,500 |
| Mar 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Mar 4, 2025 | 10.28 | 10.31 | 10.28 | 10.28 | 10.28 | 600 |
| Mar 3, 2025 | 10.26 | 10.30 | 10.25 | 10.27 | 10.27 | 10,800 |
| Feb 28, 2025 | 10.25 | 10.30 | 10.06 | 10.25 | 10.25 | 51,100 |
| Feb 27, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 1,100 |
| Feb 26, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | 16,100 |
| Feb 25, 2025 | 10.32 | 10.32 | 10.25 | 10.26 | 10.26 | 2,000 |
| Feb 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Feb 21, 2025 | 10.29 | 10.33 | 10.28 | 10.33 | 10.33 | 2,500 |
| Feb 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Feb 19, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 1,700 |
| Feb 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,300 |
| Feb 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 12, 2025 | 10.24 | 10.27 | 10.24 | 10.25 | 10.25 | 2,200 |
| Feb 11, 2025 | 10.22 | 10.27 | 9.90 | 10.27 | 10.27 | 27,100 |
| Feb 10, 2025 | 10.20 | 10.22 | 10.07 | 10.21 | 10.21 | 25,300 |
| Feb 7, 2025 | 10.17 | 10.19 | 10.15 | 10.18 | 10.18 | 1,800 |
| Feb 6, 2025 | 10.17 | 10.17 | 10.13 | 10.16 | 10.16 | 12,100 |
| Feb 5, 2025 | 10.17 | 10.22 | 10.13 | 10.15 | 10.15 | 103,400 |
| Feb 4, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| Feb 3, 2025 | 10.13 | 10.17 | 10.11 | 10.17 | 10.17 | 3,000 |
| Jan 31, 2025 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 500 |
| Jan 30, 2025 | 10.12 | 10.17 | 10.12 | 10.17 | 10.17 | 600 |
| Jan 29, 2025 | 10.14 | 10.17 | 10.12 | 10.16 | 10.16 | 40,500 |
| Jan 28, 2025 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 1,600 |
| Jan 27, 2025 | 10.13 | 10.17 | 10.08 | 10.16 | 10.16 | 2,500 |
| Jan 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 300 |
| Jan 22, 2025 | 10.09 | 10.17 | 10.09 | 10.17 | 10.17 | 2,200 |
| Jan 21, 2025 | 10.05 | 10.17 | 10.05 | 10.10 | 10.10 | 7,700 |
| Jan 17, 2025 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | 1,700 |
| Jan 16, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Jan 15, 2025 | 10.18 | 10.18 | 10.10 | 10.11 | 10.11 | 28,400 |
| Jan 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jan 13, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 2,900 |
| Jan 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jan 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jan 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 4,500 |
| Jan 6, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 5,700 |
| Jan 3, 2025 | 10.12 | 10.22 | 10.12 | 10.22 | 10.22 | 7,200 |
| Jan 2, 2025 | 10.15 | 10.20 | 10.10 | 10.12 | 10.12 | 13,300 |
| Dec 31, 2024 | 10.15 | 10.15 | 10.08 | 10.08 | 10.08 | 600 |
| Dec 30, 2024 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | 3,300 |
| Dec 27, 2024 | 10.10 | 10.17 | 10.05 | 10.15 | 10.15 | 71,700 |
| Dec 26, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 23, 2024 | 10.10 | 10.13 | 10.07 | 10.13 | 10.13 | 15,200 |
| Dec 20, 2024 | 10.04 | 10.07 | 10.03 | 10.07 | 10.07 | 3,500 |
| Dec 19, 2024 | 10.06 | 10.11 | 10.06 | 10.06 | 10.06 | 58,700 |
| Dec 18, 2024 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | 6,500 |
| Dec 17, 2024 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | 4,500 |
| Dec 16, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 10.08 | 59,600 |
| Dec 13, 2024 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | 137,600 |
| Dec 12, 2024 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 262,200 |
| Dec 11, 2024 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | 26,100 |
| Dec 10, 2024 | 10.04 | 10.07 | 10.03 | 10.04 | 10.04 | 137,700 |
| Dec 9, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 5,800 |
| Dec 6, 2024 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | 125,300 |
| Dec 5, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 600 |
| Dec 4, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 9,200 |
| Dec 3, 2024 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 21,000 |
| Dec 2, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 259,400 |
| Nov 29, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 1,700 |
| Nov 27, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 400 |
| Nov 26, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 76,500 |
| Nov 25, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 302,900 |
| Nov 22, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 31,800 |
| Nov 21, 2024 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 71,800 |
| Nov 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| Nov 19, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 3,300 |
| Nov 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,100 |
| Nov 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| Nov 13, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 500 |
| Nov 12, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 11,500 |
| Nov 11, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 36,900 |
| Nov 8, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 29,700 |
| Nov 7, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 15,900 |
| Nov 6, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 12,900 |
| Nov 5, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 43,100 |
| Nov 4, 2024 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | 44,700 |
| Nov 1, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 54,700 |
| Oct 31, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 258,500 |
| Oct 30, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 388,700 |
| Oct 29, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 81,100 |
| Oct 28, 2024 | 10.00 | 10.01 | 9.97 | 9.97 | 9.97 | 248,200 |
| Oct 25, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 66,500 |
| Oct 24, 2024 | 9.96 | 10.01 | 9.96 | 10.00 | 10.00 | 12,339,500 |
Related Tickers
DRDBW Roman DBDR Acquisition Corp. II
0.3997
+3.02%
DRDB Roman DBDR Acquisition Corp. II
10.22
-0.05%
ALDF Aldel Financial II Inc.
10.40
-0.19%
CCIXU Churchill Capital Corp IX
11.30
-0.88%
DAAQU Digital Asset Acquisition Corp.
10.41
-0.57%
CCIX Churchill Capital Corp IX
11.06
-0.36%
CEPO Cantor Equity Partners I, Inc.
12.11
+1.59%
RTACU Renatus Tactical Acquisition Corp I
11.45
-1.72%
CLBR Colombier Acquisition Corp. II
13.56
+2.73%
CEP Cantor Equity Partners, Inc. Class A Ordinary Shares
43.06
-9.50%