Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Principal 250 Merger Corp Cl A (NQ: BRIV )

10.19 UNCHANGED
Last Price Updated: 1:48 PM EDT, May 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.770 9.770 9.750 9.750 41,352 -0.01(-0.10%)
Apr 28, 2022 9.810 9.810 9.750 9.760 123,447 -0.05(-0.51%)
Apr 26, 2022 9.810 0 +0.01(+0.10%)
Apr 25, 2022 9.800 9.800 9.800 9.800 145 +0.00(+0.00%)
Apr 21, 2022 9.800 0 +0.01(+0.10%)
Apr 18, 2022 9.790 62 +0.01(+0.10%)
Apr 14, 2022 9.770 9.780 9.770 9.780 8,251 +0.01(+0.10%)
Apr 13, 2022 9.740 9.770 9.740 9.770 5,150 +0.01(+0.10%)
Apr 08, 2022 9.760 20 +0.00(+0.00%)
Apr 07, 2022 9.721 9.760 9.721 9.760 623 +0.03(+0.31%)
Apr 06, 2022 9.730 9.730 9.730 9.730 202 -0.01(-0.10%)
Apr 05, 2022 9.740 9.740 9.740 9.740 634 +0.01(+0.10%)
Apr 04, 2022 9.770 9.770 9.730 9.730 2,382 +0.00(+0.00%)
Apr 01, 2022 9.710 9.730 9.710 9.730 4,300 -0.02(-0.21%)
Mar 31, 2022 9.750 9.750 9.750 9.750 302 +0.02(+0.21%)
Mar 30, 2022 9.720 9.730 9.720 9.730 4,300 +0.00(+0.00%)
Mar 29, 2022 9.750 9.750 9.720 9.730 177,616 +0.00(+0.00%)
Mar 28, 2022 9.730 9.730 9.720 9.730 15,346 +0.00(+0.00%)
Mar 24, 2022 9.730 2 +0.00(+0.00%)
Mar 23, 2022 9.730 9.730 9.730 9.730 2,500 +0.00(+0.00%)
Mar 22, 2022 9.730 9.730 9.730 9.730 3,007 +0.02(+0.21%)
Mar 21, 2022 9.735 9.735 9.710 9.710 6,684 -0.01(-0.10%)
Mar 16, 2022 9.720 21 +0.03(+0.26%)
Mar 15, 2022 9.695 9.695 9.690 9.695 3,150 -0.03(-0.26%)
Mar 11, 2022 9.720 1 +0.00(+0.00%)
Mar 10, 2022 9.720 9.720 9.720 9.720 691 -0.04(-0.41%)
Mar 09, 2022 9.760 9.760 9.760 9.760 684 +0.05(+0.51%)
Mar 08, 2022 9.710 9.710 9.710 9.710 7,500 +0.00(+0.00%)
Mar 07, 2022 9.759 9.759 9.710 9.710 39,705 -0.01(-0.10%)
Mar 04, 2022 9.700 9.760 9.700 9.720 18,309 +0.02(+0.21%)
Mar 03, 2022 9.700 9.700 9.700 9.700 12,119 -0.01(-0.10%)
Mar 02, 2022 9.710 9.710 9.710 9.710 100,000 +0.00(+0.00%)
Mar 01, 2022 9.670 9.710 9.670 9.710 158,617 +0.04(+0.40%)
Feb 25, 2022 9.671 3 +0.01(+0.11%)
Feb 24, 2022 9.640 9.670 9.630 9.660 143,595 +0.01(+0.10%)
Feb 23, 2022 9.650 9.660 9.640 9.650 98,723 +0.00(+0.00%)
Feb 22, 2022 9.650 9.650 9.650 9.650 101 +0.01(+0.10%)
Feb 18, 2022 9.640 0 -0.02(-0.21%)
Feb 17, 2022 9.660 9.660 9.660 9.660 5,687 +0.01(+0.10%)
Feb 16, 2022 9.660 9.660 9.650 9.650 1,081 -0.02(-0.20%)
Feb 14, 2022 9.670 452 +0.00(+0.00%)
Feb 10, 2022 9.670 0 +0.00(+0.00%)
Feb 09, 2022 9.660 9.670 9.650 9.670 4,557 +0.02(+0.21%)
Feb 07, 2022 9.650 0 -0.06(-0.62%)
Feb 03, 2022 9.710 39 +0.07(+0.73%)
Feb 02, 2022 9.670 9.700 9.640 9.640 21,797 -0.04(-0.36%)
Feb 01, 2022 9.670 9.700 9.670 9.675 4,303 +0.01(+0.06%)
Jan 31, 2022 9.669 9.669 9.669 9.669 120 +0.03(+0.31%)
Jan 28, 2022 9.640 9.640 9.640 9.640 7,204 +0.01(+0.10%)
Jan 27, 2022 9.630 9.630 9.630 9.630 264 -0.05(-0.52%)
Jan 26, 2022 9.640 9.680 9.640 9.680 36,287 +0.04(+0.41%)
Jan 25, 2022 9.680 9.700 9.640 9.640 104,698 -0.04(-0.41%)
Jan 24, 2022 9.650 9.690 9.630 9.680 120,090 -0.01(-0.10%)
Jan 21, 2022 9.680 9.690 9.660 9.690 16,713 +0.00(+0.00%)
Jan 20, 2022 9.670 9.690 9.660 9.690 72,076 +0.02(+0.21%)
Jan 19, 2022 9.720 9.720 9.660 9.670 176,809 -0.04(-0.41%)
Jan 18, 2022 9.710 9.725 9.710 9.710 26,313 +0.00(+0.00%)
Jan 14, 2022 9.710 0 -0.01(-0.10%)
Jan 13, 2022 9.750 9.750 9.720 9.720 12,682 -0.04(-0.41%)
Jan 12, 2022 9.740 9.760 9.710 9.760 213,359 -0.02(-0.20%)
Jan 11, 2022 9.780 9.780 9.780 9.780 330 +0.05(+0.51%)
Jan 10, 2022 9.750 9.750 9.730 9.730 1,249 -0.04(-0.41%)
Jan 07, 2022 9.730 9.770 9.730 9.770 6,453 +0.06(+0.62%)
Jan 05, 2022 9.710 9.710 9.710 0 -0.49(-4.80%)
Jan 04, 2022 9.720 10.22 9.720 10.20 68,563 +0.46(+4.72%)
Dec 31, 2021 9.740 9.740 9.740 0 +0.02(+0.15%)
Dec 30, 2021 9.710 9.730 9.710 9.725 13,120 -0.01(-0.05%)
Dec 28, 2021 9.730 9.730 9.730 14 +0.01(+0.10%)
Dec 23, 2021 9.720 9.720 9.720 10 +0.02(+0.21%)
Dec 22, 2021 9.710 9.720 9.700 9.700 3,940 -0.03(-0.31%)
Dec 21, 2021 9.690 9.730 9.690 9.730 8,742 +0.03(+0.31%)
Dec 20, 2021 9.700 9.710 9.700 9.700 9,649 -0.01(-0.10%)
Dec 17, 2021 9.710 9.710 9.710 9.710 1,471 +0.01(+0.10%)
Dec 16, 2021 9.710 9.710 9.700 9.700 23,442 -0.04(-0.41%)
Dec 15, 2021 9.710 9.740 9.710 9.740 2,175 +0.01(+0.10%)
Dec 14, 2021 9.720 9.730 9.720 9.730 5,533 +0.01(+0.10%)
Dec 13, 2021 9.720 9.720 9.720 9.720 137 -0.03(-0.31%)
Dec 10, 2021 9.720 9.750 9.720 9.750 1,937 +0.00(+0.00%)
Dec 09, 2021 9.730 9.750 9.720 9.750 5,198 +0.01(+0.10%)
Dec 08, 2021 9.730 9.740 9.720 9.740 2,351 +0.01(+0.10%)
Dec 06, 2021 9.730 9.730 9.730 8 -0.02(-0.21%)
Dec 03, 2021 9.750 9.750 9.740 9.750 10,968 +0.00(+0.00%)
Dec 01, 2021 9.750 9.750 9.750 17 +0.00(+0.00%)
Nov 30, 2021 9.740 9.750 9.720 9.750 4,601 +0.00(+0.00%)
Nov 29, 2021 9.740 9.750 9.737 9.750 2,730 +0.00(+0.00%)
Nov 26, 2021 9.720 9.750 9.720 9.750 10,658 +0.00(+0.00%)
Nov 24, 2021 9.735 9.750 9.735 9.750 1,200 +0.00(+0.00%)
Nov 23, 2021 9.760 9.760 9.720 9.750 16,183 +0.01(+0.10%)
Nov 22, 2021 9.750 9.770 9.740 9.740 13,302 -0.01(-0.10%)
Nov 19, 2021 9.750 9.750 9.730 9.750 3,124 +0.01(+0.05%)
Nov 18, 2021 9.740 9.745 9.745 9.745 31,291 -0.04(-0.36%)
Nov 17, 2021 9.760 9.780 9.755 9.780 3,727 +0.02(+0.20%)
Nov 16, 2021 9.760 9.760 9.730 9.760 303 -0.01(-0.10%)
Nov 15, 2021 9.740 9.770 9.710 9.770 169,647 +0.02(+0.21%)
Nov 12, 2021 9.750 9.755 9.740 9.750 8,160 -0.02(-0.20%)
Nov 11, 2021 9.770 9.770 9.770 9.770 150 -0.02(-0.20%)
Nov 10, 2021 9.750 9.790 9.790 12,978 +0.04(+0.41%)
Nov 09, 2021 9.800 9.800 9.750 9.750 23,245 -0.02(-0.20%)
Nov 08, 2021 9.760 9.770 9.760 9.770 16,759 -0.03(-0.31%)
Nov 05, 2021 9.800 9.800 9.770 9.800 8,142 +0.00(+0.00%)
Nov 04, 2021 9.810 9.810 9.790 9.800 4,526 +0.00(+0.00%)
Nov 03, 2021 9.780 9.810 9.780 9.800 69,617 +0.00(+0.00%)
Nov 02, 2021 9.770 9.820 9.750 9.800 30,233 +0.01(+0.10%)
Nov 01, 2021 9.801 9.760 9.780 9.790 2,186 +0.03(+0.31%)
Oct 29, 2021 9.792 9.792 9.750 9.760 12,881 -0.03(-0.31%)
Oct 28, 2021 9.790 9.790 9.790 9.790 128 +0.00(+0.00%)
Oct 27, 2021 9.750 9.800 9.750 9.790 1,045 -0.01(-0.10%)
Oct 26, 2021 9.750 9.800 9.800 90,904 +0.05(+0.51%)
Oct 25, 2021 9.760 9.800 9.720 9.750 443,586 +0.05(+0.52%)
Oct 22, 2021 9.690 9.700 9.690 9.700 2,112 +0.00(+0.00%)
Oct 21, 2021 9.700 9.700 9.680 9.700 7,225 +0.00(+0.00%)
Oct 20, 2021 9.710 9.710 9.700 9.700 5,568 -0.01(-0.05%)
Oct 19, 2021 9.700 9.710 9.660 9.705 141,434 -0.01(-0.05%)
Oct 18, 2021 9.720 9.720 9.710 9.710 2,070 +0.01(+0.10%)
Oct 15, 2021 9.750 9.750 9.700 9.700 31,111 -0.03(-0.31%)
Oct 14, 2021 9.730 9.730 9.720 9.730 4,893 +0.03(+0.31%)
Oct 13, 2021 9.730 9.730 9.700 9.700 12,341 -0.01(-0.10%)
Oct 12, 2021 9.730 9.730 9.710 9.710 5,346 -0.02(-0.21%)
Oct 08, 2021 9.730 9.730 9.730 1 +0.03(+0.31%)
Oct 07, 2021 9.680 9.750 9.670 9.700 278,935 +0.00(+0.00%)
Oct 06, 2021 9.700 9.720 9.700 9.700 900 +0.00(+0.00%)
Oct 05, 2021 9.697 9.700 9.697 9.700 2,605 +0.02(+0.21%)
Oct 04, 2021 9.710 9.720 9.680 9.680 390,066 +0.02(+0.21%)
Sep 29, 2021 9.660 9.660 9.660 0 -0.04(-0.41%)
Sep 28, 2021 9.700 9.700 9.700 9.700 903 -0.02(-0.21%)
Sep 27, 2021 9.720 9.720 9.720 9.720 1,791 -0.02(-0.21%)
Sep 22, 2021 9.740 9.740 9.740 0 +0.06(+0.62%)
Sep 21, 2021 9.670 9.700 9.650 9.680 8,532 +0.02(+0.21%)
Sep 20, 2021 9.700 9.740 9.660 9.660 1,614 -0.08(-0.82%)
Sep 17, 2021 9.770 9.770 9.670 9.740 1,855 +0.00(+0.00%)
Sep 16, 2021 9.680 9.740 9.680 9.740 438,166 +0.00(+0.00%)
Sep 15, 2021 9.700 9.740 9.690 9.740 94,738 +0.04(+0.41%)
Sep 14, 2021 9.640 9.740 9.640 9.700 541,795 +0.03(+0.31%)
Sep 13, 2021 9.660 9.670 9.660 9.670 13,297 +0.02(+0.21%)
Sep 09, 2021 9.650 9.650 9.650 0 +0.01(+0.10%)
Sep 08, 2021 9.650 9.650 9.640 9.640 320 -0.04(-0.41%)
Sep 07, 2021 9.650 9.680 9.640 9.680 540 +0.03(+0.31%)
Sep 03, 2021 9.640 9.660 9.640 9.650 1,175 -0.02(-0.21%)
Aug 30, 2021 9.670 9.670 9.670 1,400 +0.00(+0.00%)
Aug 27, 2021 9.650 9.670 9.650 9.670 267,490 -0.01(-0.10%)
Aug 26, 2021 9.628 9.680 9.628 9.680 568 +0.01(+0.10%)
Aug 23, 2021 9.670 9.670 9.670 0 +0.04(+0.42%)
Aug 20, 2021 9.640 9.640 9.615 9.630 401 +0.01(+0.10%)
Aug 18, 2021 9.620 9.620 9.620 0 +0.01(+0.10%)
Aug 17, 2021 9.600 9.615 9.600 9.610 10,726 +0.01(+0.10%)
Aug 16, 2021 9.620 9.640 9.600 9.600 16,684 +0.00(+0.00%)
Aug 13, 2021 9.610 9.640 9.600 9.600 22,861 -0.01(-0.10%)
Aug 12, 2021 9.610 9.610 9.605 9.610 23,500 -0.01(-0.10%)
Aug 11, 2021 9.630 9.645 9.610 9.620 5,179 +0.01(+0.10%)
Aug 10, 2021 9.610 9.610 9.610 9.610 200 -0.02(-0.21%)
Aug 09, 2021 9.620 9.630 9.620 9.630 21,604 +0.01(+0.10%)
Aug 06, 2021 9.610 9.640 9.610 9.620 16,843 -0.01(-0.10%)
Aug 05, 2021 9.630 9.630 9.610 9.630 6,258 +0.02(+0.21%)
Aug 04, 2021 9.640 9.640 9.600 9.610 75,862 -0.04(-0.41%)
Aug 03, 2021 9.620 9.650 9.590 9.650 97,097 +0.03(+0.26%)
Jul 30, 2021 9.625 9.625 9.625 0 +0.03(+0.26%)
Jul 29, 2021 9.610 9.610 9.590 9.600 72,622 +0.00(+0.00%)
Jul 28, 2021 9.620 9.620 9.600 9.600 105,539 +0.00(+0.00%)
Jul 27, 2021 9.610 9.620 9.600 9.600 13,448 -0.08(-0.83%)
Jul 23, 2021 9.680 9.680 9.680 0 +0.03(+0.31%)
Jul 21, 2021 9.650 9.650 9.650 50 +0.02(+0.21%)
Jul 20, 2021 9.620 9.660 9.620 9.630 79,116 +0.01(+0.10%)
Jul 19, 2021 9.620 9.640 9.600 9.620 46,900 -0.02(-0.21%)
Jul 16, 2021 9.640 9.650 9.620 9.640 26,752 +0.00(+0.00%)
Jul 15, 2021 9.680 9.680 9.620 9.640 132,358 -0.04(-0.41%)
Jul 14, 2021 9.820 9.850 9.650 9.680 25,634 +0.00(+0.00%)
Jul 12, 2021 9.680 9.680 9.680 2 +0.03(+0.31%)
Jul 09, 2021 9.700 9.700 9.650 9.650 139,312 +0.01(+0.10%)
Jul 08, 2021 9.640 9.650 9.600 9.640 379,072 -0.12(-1.27%)
Jul 07, 2021 9.680 9.765 9.680 9.765 120,220 +0.13(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.