Beard Energy Transition Acquisition Corp.
BRDNYSEFinancial Services
$10.73
+$0.01(+0.05%)
Market Cap$138198087
P/E Ratio—
52W High$11.25
52W Low$10.12
Beard Energy Transition Acquisition Corp.（BRD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brd · 日线历史（复权）· FMP · 截至 2023年12月11日
5-Year High5Y
$11.25
Sep 18, 2023
-4.6% from here
5-Year Low5Y
$9.75
Jan 25, 2022
+10.1% from low
IPO Priceadj.
$9.82
Jan 14, 2022
+9.3% 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 · 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% |
Showing 1–20 of 479 records
Annual Stock Price Performance · BRD
Jan 1 → Dec 31 · 2 years2023+5.3%$10.19 → $10.73
+5.3%
2022+4.0%$9.80 → $10.19
+4.0%
Best Year2023 · +5.3%
Worst Year2022 · +4.0%
Positive Years2 / 2
Avg Annual Return+4.6%
2Y Total Return+9.5%
2Y CAGR~+4.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BRD?
If you invested $1,000 in BRD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,093
Total Return+9.3%
CAGR~+2.2% / yr
Profit+$93
Based on Jan 14, 2022 · $9.82Split & 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
Beard Energy Transition Acquisition Corp.（BRD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.73。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
BRD 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。
BRD 历史股价FMP 日线复权 OHLCV