NasdaqCM - Delayed Quote USD

Bellevue Life Sciences Acquisition Corp. (BLAC)

11.40

+0.06

+(0.53%)

At close: January 3 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 10, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 8, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 7, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 6, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 3, 2025	11.31	11.60	11.31	11.35	11.35	7,200
Jan 2, 2025	11.53	11.53	11.53	11.53	11.53	-
Dec 31, 2024	11.53	11.53	11.53	11.53	11.53	-
Dec 30, 2024	11.53	11.53	11.53	11.53	11.53	-
Dec 27, 2024	11.29	11.53	11.29	11.53	11.53	1,200
Dec 26, 2024	11.29	11.29	11.28	11.28	11.28	400
Dec 24, 2024	11.27	11.27	11.27	11.27	11.27	-
Dec 23, 2024	11.27	11.27	11.27	11.27	11.27	-
Dec 20, 2024	11.26	11.49	11.26	11.27	11.27	1,100
Dec 19, 2024	11.26	11.26	11.26	11.26	11.26	-
Dec 18, 2024	11.26	11.26	11.26	11.26	11.26	-
Dec 17, 2024	11.26	11.26	11.26	11.26	11.26	-
Dec 16, 2024	11.26	11.26	11.26	11.26	11.26	200
Dec 13, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 12, 2024	11.50	11.50	11.32	11.32	11.32	300
Dec 11, 2024	11.26	11.85	11.26	11.30	11.30	2,800
Dec 10, 2024	12.43	12.43	11.26	11.26	11.26	1,900
Dec 9, 2024	11.40	11.42	11.32	11.32	11.32	900
Dec 6, 2024	11.11	11.94	11.11	11.60	11.60	68,400
Dec 5, 2024	11.08	11.20	11.05	11.20	11.20	5,100
Dec 4, 2024	11.08	11.08	11.08	11.08	11.08	1,600
Dec 3, 2024	11.16	11.16	11.06	11.08	11.08	5,500
Dec 2, 2024	11.16	11.22	11.08	11.22	11.22	4,500
Nov 29, 2024	11.30	11.30	11.17	11.17	11.17	1,600
Nov 27, 2024	11.26	11.26	11.26	11.26	11.26	-
Nov 26, 2024	11.26	11.26	11.26	11.26	11.26	-
Nov 25, 2024	11.21	11.48	11.12	11.26	11.26	36,900
Nov 22, 2024	11.62	11.62	11.13	11.13	11.13	24,800
Nov 21, 2024	11.60	11.68	11.60	11.62	11.62	800
Nov 20, 2024	11.78	12.96	11.57	11.60	11.60	24,600
Nov 19, 2024	11.63	11.67	11.62	11.67	11.67	500
Nov 18, 2024	12.31	13.00	11.69	12.11	12.11	12,800
Nov 15, 2024	12.00	13.30	11.85	11.89	11.89	8,300
Nov 14, 2024	12.47	13.40	11.54	12.25	12.25	34,000
Nov 13, 2024	11.25	11.25	11.01	11.01	11.01	700
Nov 12, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 11, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 8, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 7, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 6, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 5, 2024	11.05	11.05	11.05	11.05	11.05	1,300
Nov 4, 2024	11.02	11.04	11.02	11.04	11.04	6,300
Nov 1, 2024	11.03	11.03	11.03	11.03	11.03	200
Oct 31, 2024	11.05	11.05	11.05	11.05	11.05	300
Oct 30, 2024	11.00	11.05	11.00	11.03	11.03	12,900
Oct 29, 2024	11.01	11.01	11.01	11.01	11.01	100
Oct 28, 2024	10.96	11.01	10.96	11.00	11.00	13,400
Oct 25, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 24, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 23, 2024	10.95	10.95	10.92	10.95	10.95	1,500
Oct 22, 2024	10.82	10.91	10.82	10.91	10.91	800
Oct 21, 2024	10.94	10.94	10.94	10.94	10.94	100
Oct 18, 2024	10.91	10.94	10.91	10.94	10.94	4,100
Oct 17, 2024	10.90	10.92	10.90	10.92	10.92	18,800
Oct 16, 2024	10.92	10.92	10.90	10.90	10.90	152,400
Oct 15, 2024	10.93	10.93	10.91	10.91	10.91	219,100
Oct 14, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 11, 2024	10.99	10.99	10.90	10.90	10.90	3,200
Oct 10, 2024	10.86	11.34	10.85	10.89	10.89	2,800
Oct 9, 2024	10.92	10.92	10.92	10.92	10.92	-
Oct 8, 2024	10.84	10.92	10.84	10.92	10.92	15,800
Oct 7, 2024	10.89	10.89	10.89	10.89	10.89	-
Oct 4, 2024	10.89	10.89	10.89	10.89	10.89	-
Oct 3, 2024	10.89	10.89	10.89	10.89	10.89	-
Oct 2, 2024	10.89	10.89	10.89	10.89	10.89	-
Oct 1, 2024	10.89	10.89	10.89	10.89	10.89	6,500
Sep 30, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 27, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 26, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 25, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 24, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 23, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 20, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 19, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 18, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 17, 2024	10.89	10.89	10.89	10.89	10.89	100
Sep 16, 2024	10.91	10.91	10.91	10.91	10.91	-
Sep 13, 2024	10.91	10.91	10.91	10.91	10.91	-
Sep 12, 2024	10.91	10.91	10.91	10.91	10.91	3,200
Sep 11, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 10, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 9, 2024	10.83	10.83	10.83	10.83	10.83	100
Sep 6, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 5, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 4, 2024	10.83	10.83	10.82	10.83	10.83	11,600
Sep 3, 2024	10.82	10.82	10.82	10.82	10.82	-
Aug 30, 2024	10.80	10.82	10.80	10.82	10.82	61,300
Aug 29, 2024	10.83	10.83	10.80	10.80	10.80	12,000
Aug 28, 2024	10.83	10.83	10.81	10.81	10.81	103,900
Aug 27, 2024	10.85	10.85	10.83	10.83	10.83	2,200
Aug 26, 2024	10.82	10.87	10.82	10.86	10.86	7,200
Aug 23, 2024	10.81	10.81	10.81	10.81	10.81	-
Aug 22, 2024	10.81	10.81	10.81	10.81	10.81	-
Aug 21, 2024	10.81	10.81	10.81	10.81	10.81	2,200
Aug 20, 2024	10.81	10.81	10.81	10.81	10.81	39,300
Aug 19, 2024	10.82	10.83	10.81	10.81	10.81	5,200
Aug 16, 2024	10.81	10.81	10.81	10.81	10.81	100
Aug 15, 2024	10.81	10.81	10.81	10.81	10.81	100
Aug 14, 2024	10.94	10.94	10.94	10.94	10.94	-
Aug 13, 2024	10.94	10.94	10.94	10.94	10.94	-
Aug 12, 2024	10.94	10.94	10.94	10.94	10.94	-
Aug 9, 2024	10.94	10.94	10.94	10.94	10.94	-
Aug 8, 2024	10.94	10.94	10.94	10.94	10.94	-
Aug 7, 2024	10.94	10.94	10.94	10.94	10.94	500
Aug 6, 2024	10.89	10.91	10.80	10.81	10.81	4,300
Aug 5, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 2, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 1, 2024	10.83	10.83	10.83	10.83	10.83	-
Jul 31, 2024	10.83	10.83	10.83	10.83	10.83	-
Jul 30, 2024	10.83	10.83	10.83	10.83	10.83	-
Jul 29, 2024	10.83	10.83	10.83	10.83	10.83	75,000
Jul 26, 2024	10.83	10.83	10.83	10.83	10.83	-
Jul 25, 2024	10.83	10.83	10.83	10.83	10.83	2,000
Jul 24, 2024	10.83	10.83	10.83	10.83	10.83	7,500
Jul 23, 2024	10.83	10.85	10.80	10.80	10.80	21,500
Jul 22, 2024	10.84	10.84	10.84	10.84	10.84	100
Jul 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 18, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 17, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 16, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 15, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 12, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 11, 2024	10.80	10.80	10.80	10.80	10.80	3,400
Jul 10, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 9, 2024	10.80	10.80	10.80	10.80	10.80	100
Jul 8, 2024	10.79	10.79	10.79	10.79	10.79	-
Jul 5, 2024	10.99	10.99	10.79	10.79	10.79	300
Jul 3, 2024	10.70	11.51	10.70	10.80	10.80	5,600
Jul 2, 2024	10.76	11.30	10.76	10.81	10.81	9,200
Jul 1, 2024	10.78	10.80	10.78	10.79	10.79	6,800
Jun 28, 2024	10.76	10.76	10.76	10.76	10.76	300
Jun 27, 2024	10.76	10.76	10.76	10.76	10.76	-
Jun 26, 2024	10.76	10.76	10.76	10.76	10.76	-
Jun 25, 2024	10.76	10.76	10.76	10.76	10.76	-
Jun 24, 2024	10.76	10.76	10.76	10.76	10.76	900
Jun 21, 2024	10.75	10.75	10.75	10.75	10.75	-
Jun 20, 2024	10.75	10.75	10.75	10.75	10.75	-
Jun 18, 2024	10.75	10.75	10.75	10.75	10.75	-
Jun 17, 2024	10.75	10.75	10.75	10.75	10.75	-
Jun 14, 2024	10.75	10.75	10.75	10.75	10.75	-
Jun 13, 2024	10.75	10.75	10.75	10.75	10.75	100
Jun 12, 2024	10.75	10.75	10.75	10.75	10.75	100
Jun 11, 2024	10.75	10.75	10.75	10.75	10.75	100
Jun 10, 2024	10.74	10.74	10.74	10.74	10.74	100
Jun 7, 2024	10.75	10.75	10.75	10.75	10.75	100
Jun 6, 2024	10.74	10.74	10.74	10.74	10.74	100
Jun 5, 2024	10.74	10.74	10.74	10.74	10.74	100
Jun 4, 2024	10.73	10.73	10.73	10.73	10.73	-
Jun 3, 2024	10.73	10.73	10.73	10.73	10.73	-
May 31, 2024	10.73	10.73	10.73	10.73	10.73	-
May 30, 2024	10.73	10.73	10.73	10.73	10.73	100
May 29, 2024	10.73	10.73	10.73	10.73	10.73	-
May 28, 2024	10.73	10.73	10.73	10.73	10.73	100
May 24, 2024	10.73	10.73	10.73	10.73	10.73	-
May 23, 2024	10.73	10.73	10.73	10.73	10.73	-
May 22, 2024	10.80	10.80	10.73	10.73	10.73	900
May 21, 2024	10.73	10.73	10.73	10.73	10.73	200
May 20, 2024	10.80	10.80	10.80	10.80	10.80	-
May 17, 2024	10.80	10.80	10.80	10.80	10.80	-
May 16, 2024	10.99	11.01	10.80	10.80	10.80	5,700
May 15, 2024	11.00	11.00	10.73	10.76	10.76	5,100
May 14, 2024	10.72	10.72	10.72	10.72	10.72	-
May 13, 2024	11.12	11.12	10.72	10.72	10.72	4,400
May 10, 2024	10.97	11.10	10.89	10.91	10.91	4,100
May 9, 2024	11.60	11.60	10.80	10.80	10.80	1,000
May 8, 2024	10.72	11.44	10.72	10.82	10.82	3,600
May 7, 2024	10.73	10.73	10.71	10.71	10.71	1,100
May 6, 2024	10.72	10.72	10.72	10.72	10.72	25,000
May 3, 2024	10.71	10.71	10.71	10.71	10.71	18,100
May 2, 2024	10.73	10.73	10.71	10.71	10.71	69,100
May 1, 2024	10.76	10.76	10.73	10.73	10.73	5,200
Apr 30, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 29, 2024	10.73	10.73	10.73	10.73	10.73	200
Apr 26, 2024	10.70	10.76	10.69	10.71	10.71	374,100
Apr 25, 2024	10.69	10.69	10.69	10.69	10.69	6,100
Apr 24, 2024	10.69	10.69	10.69	10.69	10.69	16,600
Apr 23, 2024	10.70	10.70	10.70	10.70	10.70	-
Apr 22, 2024	10.70	10.70	10.70	10.70	10.70	13,700
Apr 19, 2024	10.70	10.70	10.70	10.70	10.70	8,500
Apr 18, 2024	10.70	10.70	10.70	10.70	10.70	400
Apr 17, 2024	10.69	10.69	10.69	10.69	10.69	18,000
Apr 16, 2024	10.64	10.70	10.64	10.70	10.70	22,700
Apr 15, 2024	10.69	10.69	10.69	10.69	10.69	2,100
Apr 12, 2024	10.70	10.70	10.70	10.70	10.70	10,300
Apr 11, 2024	10.72	10.72	10.70	10.70	10.70	13,900
Apr 10, 2024	10.70	10.70	10.70	10.70	10.70	15,500
Apr 9, 2024	10.70	10.72	10.70	10.70	10.70	231,200
Apr 8, 2024	10.70	10.70	10.70	10.70	10.70	1,200
Apr 5, 2024	10.70	10.70	10.70	10.70	10.70	38,700
Apr 4, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 3, 2024	10.67	10.70	10.67	10.67	10.67	140,700
Apr 2, 2024	10.67	10.67	10.67	10.67	10.67	500
Apr 1, 2024	10.68	10.68	10.67	10.68	10.68	500
Mar 28, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 27, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 26, 2024	10.66	10.66	10.66	10.66	10.66	10,200
Mar 25, 2024	10.67	10.67	10.67	10.67	10.67	10,000
Mar 22, 2024	10.67	10.67	10.67	10.67	10.67	-
Mar 21, 2024	10.69	10.69	10.66	10.67	10.67	147,400
Mar 20, 2024	10.66	10.66	10.66	10.66	10.66	6,600
Mar 19, 2024	10.66	10.66	10.66	10.66	10.66	100
Mar 18, 2024	10.65	10.65	10.65	10.65	10.65	100
Mar 15, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 14, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 13, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 12, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 11, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 8, 2024	10.66	10.66	10.64	10.64	10.64	900
Mar 7, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 6, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 5, 2024	10.65	10.68	10.65	10.65	10.65	170,700
Mar 4, 2024	10.64	10.77	10.64	10.77	10.77	4,300
Mar 1, 2024	10.58	10.58	10.58	10.58	10.58	200
Feb 29, 2024	10.64	10.64	10.64	10.64	10.64	400
Feb 28, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 27, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 26, 2024	10.60	10.62	10.60	10.60	10.60	54,200
Feb 23, 2024	10.60	10.62	10.60	10.60	10.60	7,200
Feb 22, 2024	10.57	10.57	10.57	10.57	10.57	200
Feb 21, 2024	10.57	10.57	10.56	10.57	10.57	274,000
Feb 20, 2024	10.56	10.56	10.56	10.56	10.56	-
Feb 16, 2024	10.56	10.56	10.56	10.56	10.56	133,600
Feb 15, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 14, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 13, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 12, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 9, 2024	10.57	10.57	10.57	10.57	10.57	-
Feb 8, 2024	10.56	10.57	10.56	10.57	10.57	183,500
Feb 7, 2024	10.56	10.56	10.56	10.56	10.56	600
Feb 6, 2024	10.58	10.61	10.57	10.57	10.57	3,900
Feb 5, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 2, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 1, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 31, 2024	10.60	10.60	10.60	10.60	10.60	2,600
Jan 30, 2024	10.58	10.58	10.58	10.58	10.58	200
Jan 29, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 26, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 25, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 24, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 23, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 22, 2024	10.60	10.60	10.60	10.60	10.60	400
Jan 19, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 18, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 17, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 16, 2024	10.55	10.55	10.55	10.55	10.55	5,900

ESHA ESH Acquisition Corp.

10.77

-0.09%

ALCYU Alchemy Investments Acquisition Corp 1

10.98

+0.27%

FORL Four Leaf Acquisition Corporation

11.10

-0.09%

FORLW Four Leaf Acquisition Corporation

0.0594

0.00%

BUJA Bukit Jalil Global Acquisition 1 Ltd

11.25

-0.88%

HONDU HCM II Acquisition Corp.

10.10

+0.30%

AQU Aquaron Acquisition Corp.

12.09

+5.77%

GODN Golden Star Acquisition Corporation

11.28

+0.04%

TBMC Trailblazer Merger Corporation I

11.12

+0.36%

CITE Cartica Acquisition Corp

11.85

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bellevue Life Sciences Acquisition Corp. (BLAC)

Related Tickers