NasdaqGM - Delayed Quote USD

Focus Impact BH3 Acquisition Company (BHACU)

10.47 +0.12 (+1.16%)
At close: April 4 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 19, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 18, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 17, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 16, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 15, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 12, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 11, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 10, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 9, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 8, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 5, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 4, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 3, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 2, 2024 10.47 10.47 10.47 10.47 10.47 -
Apr 1, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 28, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 27, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 26, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 25, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 22, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 21, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 20, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 19, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 18, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 15, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 14, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 13, 2024 10.30 10.47 10.30 10.47 10.47 200
Mar 12, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 11, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 8, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 7, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 6, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 5, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 4, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 1, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 29, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 28, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 27, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 26, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 23, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 22, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 21, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 20, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 16, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 15, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 14, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 13, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 12, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 9, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 8, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 7, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 6, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 5, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 2, 2024 10.26 10.26 10.26 10.26 10.26 -
Feb 1, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 31, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 30, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 29, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 26, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 25, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 24, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 23, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 22, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 19, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 18, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 17, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 16, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 12, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 11, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 10, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 9, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 8, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 5, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 4, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 3, 2024 10.26 10.26 10.26 10.26 10.26 -
Jan 2, 2024 10.26 10.26 10.26 10.26 10.26 -
Dec 29, 2023 16.90 16.90 10.26 10.26 10.26 800
Dec 28, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 27, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 26, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 22, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 21, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 20, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 19, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 18, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 15, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 14, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 13, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 12, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 11, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 8, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 7, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 6, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 5, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 4, 2023 10.44 10.44 10.44 10.44 10.44 -
Dec 1, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 30, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 29, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 28, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 27, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 24, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 22, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 21, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 20, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 17, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 16, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 15, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 14, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 13, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 10, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 9, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 8, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 7, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 6, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 3, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 2, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 1, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 31, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 30, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 27, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 26, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 25, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 24, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 23, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 20, 2023 10.35 10.44 10.35 10.44 10.44 400
Oct 19, 2023 9.65 9.65 9.65 9.65 9.65 200
Oct 18, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 17, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 16, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 13, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 12, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 11, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 10, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 9, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 6, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 5, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 4, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 3, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 2, 2023 11.65 11.65 11.65 11.65 11.65 -
Sep 29, 2023 11.65 11.65 11.65 11.65 11.65 -
Sep 28, 2023 11.65 11.65 11.65 11.65 11.65 100
Sep 27, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 26, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 25, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 22, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 21, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 20, 2023 11.00 11.50 11.00 11.50 11.50 900
Sep 19, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 18, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 15, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 14, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 13, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 12, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 11, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 8, 2023 10.45 10.45 10.45 10.45 10.45 -
Sep 7, 2023 10.45 10.45 10.45 10.45 10.45 100
Sep 6, 2023 10.61 10.61 10.61 10.61 10.61 -
Sep 5, 2023 10.61 10.61 10.61 10.61 10.61 -
Sep 1, 2023 10.61 10.61 10.61 10.61 10.61 -
Aug 31, 2023 10.52 10.61 10.47 10.61 10.61 1,400
Aug 30, 2023 10.53 10.53 10.53 10.53 10.53 -
Aug 29, 2023 10.53 10.53 10.53 10.53 10.53 500
Aug 28, 2023 10.52 10.52 10.52 10.52 10.52 500
Aug 25, 2023 10.97 10.97 10.97 10.97 10.97 -
Aug 24, 2023 10.97 10.97 10.97 10.97 10.97 200
Aug 23, 2023 10.19 10.19 10.19 10.19 10.19 -
Aug 22, 2023 10.45 10.45 10.19 10.19 10.19 1,600
Aug 21, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 18, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 17, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 16, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 15, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 14, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 11, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 10, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 9, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 8, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 7, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 4, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 3, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 2, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 1, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 31, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 28, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 27, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 26, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 25, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 24, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 21, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 20, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 19, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 18, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 17, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 14, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 13, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 12, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 11, 2023 10.45 10.45 10.45 10.45 10.45 400
Jul 10, 2023 10.39 10.39 10.39 10.39 10.39 -
Jul 7, 2023 10.43 10.43 10.39 10.39 10.39 400
Jul 6, 2023 10.42 10.43 10.42 10.43 10.43 900
Jul 5, 2023 10.43 10.43 10.43 10.43 10.43 400
Jul 3, 2023 10.37 10.37 10.37 10.37 10.37 -
Jun 30, 2023 10.37 10.37 10.37 10.37 10.37 -
Jun 29, 2023 10.37 10.37 10.37 10.37 10.37 -
Jun 28, 2023 10.42 10.44 10.37 10.37 10.37 700
Jun 27, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 26, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 23, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 22, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 21, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 20, 2023 10.32 10.32 10.32 10.32 10.32 -
Jun 16, 2023 10.10 10.32 10.10 10.32 10.32 2,600
Jun 15, 2023 9.85 9.85 9.85 9.85 9.85 -
Jun 14, 2023 9.85 9.85 9.85 9.85 9.85 -
Jun 13, 2023 9.85 9.85 9.85 9.85 9.85 300
Jun 12, 2023 10.71 10.71 10.71 10.71 10.71 -
Jun 9, 2023 10.71 10.71 10.71 10.71 10.71 -
Jun 8, 2023 10.71 10.71 10.71 10.71 10.71 -
Jun 7, 2023 10.71 10.71 10.71 10.71 10.71 -
Jun 6, 2023 10.71 10.71 10.71 10.71 10.71 -
Jun 5, 2023 10.71 10.71 10.71 10.71 10.71 -
Jun 2, 2023 10.34 10.71 10.28 10.71 10.71 500
Jun 1, 2023 10.35 10.35 10.35 10.35 10.35 400
May 31, 2023 10.27 10.27 10.27 10.27 10.27 -
May 30, 2023 10.27 10.27 10.27 10.27 10.27 -
May 26, 2023 10.27 10.27 10.27 10.27 10.27 -
May 25, 2023 10.27 10.27 10.27 10.27 10.27 -
May 24, 2023 10.27 10.27 10.26 10.27 10.27 1,700
May 23, 2023 10.27 10.27 10.27 10.27 10.27 -
May 22, 2023 10.27 10.27 10.27 10.27 10.27 -
May 19, 2023 10.27 10.27 10.27 10.27 10.27 -
May 18, 2023 10.27 10.27 10.27 10.27 10.27 -
May 17, 2023 10.27 10.27 10.27 10.27 10.27 -
May 16, 2023 10.27 10.27 10.27 10.27 10.27 -
May 15, 2023 10.27 10.27 10.27 10.27 10.27 -
May 12, 2023 10.33 10.81 10.27 10.27 10.27 600
May 11, 2023 10.32 10.32 10.32 10.32 10.32 -
May 10, 2023 10.32 10.32 10.32 10.32 10.32 -
May 9, 2023 10.32 10.32 10.32 10.32 10.32 -
May 8, 2023 10.32 10.34 10.32 10.32 10.32 800
May 5, 2023 10.38 10.38 10.38 10.38 10.38 -
May 4, 2023 10.34 10.38 10.29 10.38 10.38 700
May 3, 2023 10.25 10.25 10.25 10.25 10.25 -
May 2, 2023 10.25 10.25 10.25 10.25 10.25 -
May 1, 2023 10.25 10.25 10.25 10.25 10.25 -
Apr 28, 2023 10.25 10.25 10.25 10.25 10.25 -
Apr 27, 2023 10.25 10.25 10.25 10.25 10.25 -
Apr 26, 2023 10.25 10.25 10.25 10.25 10.25 -
Apr 25, 2023 10.25 10.25 10.25 10.25 10.25 900
Apr 24, 2023 10.25 10.25 10.25 10.25 10.25 -

Related Tickers

HHGCU HHG Capital Corporation
11.30
+1.80%
 
CFFS CF Acquisition Corp. VII
10.92
+0.18%
 
PWUP PowerUp Acquisition Corp.
11.15
0.00%
 
GLAC Global Lights Acquisition Corp
10.21
-0.10%