Beard Energy Transition Acquisition Corp.
Beard Energy Transition Acquisition Corp. (BRD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
brd · EOD price history · split-adj. · FMP · as of Dec 11, 2023
Historical Price Data · BRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 11, 2023 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1K | +0.00% |
| Dec 8, 2023 | $10.72 | $10.73 | $10.72 | $10.73 | $10.73 | 1K | +0.05% |
| Dec 7, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2K | +0.00% |
| Dec 6, 2023 | $10.80 | $10.80 | $10.72 | $10.72 | $10.72 | 0K | -0.74% |
| Dec 5, 2023 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1K | +0.00% |
| Dec 4, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0K | +0.00% |
| Dec 1, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0K | +0.00% |
| Nov 30, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0K | +0.00% |
| Nov 29, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 125K | +0.00% |
| Nov 28, 2023 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0K | +0.00% |
| Nov 27, 2023 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 5K | +0.00% |
| Nov 24, 2023 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 1K | -0.09% |
| Nov 22, 2023 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0K | +0.00% |
| Nov 21, 2023 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 148K | +0.00% |
| Nov 20, 2023 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1K | +0.00% |
| Nov 17, 2023 | $10.81 | $10.81 | $10.72 | $10.72 | $10.72 | 29K | -0.83% |
| Nov 16, 2023 | $10.75 | $10.75 | $10.72 | $10.72 | $10.72 | 751K | -0.28% |
| Nov 15, 2023 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 8K | +0.00% |
| Nov 14, 2023 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0K | +0.00% |
| Nov 13, 2023 | $10.70 | $10.75 | $10.70 | $10.74 | $10.74 | 35K | +0.37% |
Annual Stock Price Performance · BRD
Jan 1 → Dec 31 · 2 yearsSimilar Companies in Financial Services
View sector
What If You Invested in BRD?
If you invested $1,000 in BRD at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Beard Energy Transition Acquisition Corp. (BRD) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $10.73. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.