Focus Impact BH3 Acquisition Co
BHACNASDAQFinancial Services
$10.55
$-11.45(-52.05%)
Market Cap$59618050
P/E Ratio—
52W High$22
52W Low$2.01
Focus Impact BH3 Acquisition Co（BHAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhac · 日线历史（复权）· FMP · 截至 2025年2月14日
5-Year High5Y
$12.80
Jul 31, 2024
-17.6% from here
5-Year Low5Y
$9.71
Dec 15, 2021
+8.7% from low
IPO Priceadj.
$9.72
Nov 30, 2021
+8.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BHAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 146K | +0.48% |
| Feb 13, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 12, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 11, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 10, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 7, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 6, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 5, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 4, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 3, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 31, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 30, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 29, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 28, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 27, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 24, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 23, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 22, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jan 21, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1K | +0.00% |
| Jan 17, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0K | +0.00% |
Showing 1–20 of 776 records
Annual Stock Price Performance · BHAC
Jan 1 → Dec 31 · 5 years2025+2.7%$10.22 → $10.50
+2.7%
2024-2.0%$10.43 → $10.22
-2.0%
2023+4.1%$10.05 → $10.46
+4.1%
2022+2.6%$9.80 → $10.05
+2.6%
2021+0.5%$9.75 → $9.80
+0.5%
Best Year2023 · +4.1%
Worst Year2024 · -2.0%
Positive Years4 / 5
Avg Annual Return+1.6%
5Y Total Return+7.7%
5Y CAGR~+1.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BHAC?
If you invested $1,000 in BHAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,085
Total Return+8.5%
CAGR~+1.7% / yr
Profit+$85
Based on Nov 30, 2021 · $9.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Focus Impact BH3 Acquisition Co（BHAC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHAC 历史股价FMP 日线复权 OHLCV