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 28, 2023 10.17 10.18 10.16 10.16 376,664 -0.01(-0.10%)
Apr 27, 2023 10.18 10.19 10.16 10.17 484,339 +0.00(+0.00%)
Apr 26, 2023 10.16 10.18 10.16 10.17 493,450 +0.01(+0.10%)
Apr 25, 2023 10.18 10.18 10.16 10.16 49,670 -0.01(-0.14%)
Apr 24, 2023 10.16 10.18 10.16 10.17 34,608 +0.00(+0.04%)
Apr 21, 2023 10.16 10.17 10.16 10.17 2,000 +0.01(+0.10%)
Apr 20, 2023 10.16 10.17 10.16 10.16 107,275 +0.00(+0.00%)
Apr 19, 2023 10.16 10.16 10.15 10.16 9,437 +0.01(+0.10%)
Apr 18, 2023 10.15 10.15 10.15 10.15 14,259 +0.00(+0.00%)
Apr 17, 2023 10.16 10.16 10.15 10.15 1,569 +0.00(+0.00%)
Apr 13, 2023 10.15 1 +0.00(+0.00%)
Apr 11, 2023 10.15 15 +0.01(+0.10%)
Apr 10, 2023 10.15 10.15 10.14 10.14 29,522 +0.00(+0.00%)
Apr 06, 2023 10.15 10.16 10.14 10.14 27,810 +0.00(+0.00%)
Apr 05, 2023 10.15 10.20 10.13 10.14 113,983 +0.01(+0.10%)
Apr 04, 2023 10.16 10.17 10.12 10.13 4,889 -0.03(-0.30%)
Apr 03, 2023 10.16 10.16 10.15 10.16 2,012 +0.00(+0.00%)
Mar 31, 2023 10.15 10.16 10.15 10.16 13,843 +0.01(+0.10%)
Mar 30, 2023 10.15 10.16 10.15 10.15 1,811 +0.00(+0.00%)
Mar 29, 2023 10.15 10.15 10.15 10.15 269 +0.00(+0.00%)
Mar 28, 2023 10.15 10.16 10.14 10.15 1,301 +0.01(+0.10%)
Mar 27, 2023 10.14 10.15 10.14 10.14 12,714 -0.00(-0.05%)
Mar 24, 2023 10.14 10.14 10.14 10.14 117,565 -0.01(-0.05%)
Mar 23, 2023 10.13 10.15 10.13 10.15 2,324 +0.02(+0.19%)
Mar 22, 2023 10.13 10.13 10.13 10.13 520 +0.00(+0.00%)
Mar 20, 2023 10.13 118 +0.00(+0.00%)
Mar 17, 2023 10.13 10.13 10.13 10.13 400 +0.00(+0.00%)
Mar 16, 2023 10.12 10.13 10.12 10.13 1,766 +0.00(+0.00%)
Mar 15, 2023 10.12 10.13 10.12 10.13 1,019 +0.01(+0.10%)
Mar 14, 2023 10.12 10.13 10.12 10.12 446,161 +0.00(+0.00%)
Mar 10, 2023 10.12 0 -0.01(-0.10%)
Mar 09, 2023 10.13 10.13 10.12 10.13 100,775 +0.01(+0.10%)
Mar 08, 2023 10.12 10.12 10.12 10.12 5,792 +0.00(+0.00%)
Mar 07, 2023 10.11 10.12 10.11 10.12 159,682 +0.01(+0.10%)
Mar 06, 2023 10.12 10.13 10.11 10.11 54,269 +0.00(+0.00%)
Mar 03, 2023 10.11 10.11 10.11 10.11 1,781 +0.00(+0.00%)
Mar 02, 2023 10.12 10.12 10.11 10.11 4,280 +0.00(+0.05%)
Feb 28, 2023 10.11 0 +0.00(+0.00%)
Feb 27, 2023 10.10 10.11 10.10 10.11 4,580 +0.02(+0.15%)
Feb 24, 2023 10.10 10.10 10.09 10.09 1,118 -0.01(-0.10%)
Feb 23, 2023 10.11 10.11 10.10 10.10 3,080 +0.00(+0.00%)
Feb 22, 2023 10.09 10.10 10.09 10.10 11,705 +0.01(+0.10%)
Feb 21, 2023 10.08 10.10 10.08 10.09 398,778 -0.01(-0.05%)
Feb 17, 2023 10.09 10.10 10.09 10.10 7,600 +0.02(+0.15%)
Feb 16, 2023 10.08 10.08 10.08 10.08 47,186 +0.01(+0.10%)
Feb 15, 2023 10.07 10.08 10.07 10.07 43,253 +0.00(+0.00%)
Feb 13, 2023 10.07 20 +0.01(+0.10%)
Feb 10, 2023 10.07 10.07 10.06 10.06 42,958 +0.00(+0.00%)
Feb 08, 2023 10.06 0 +0.01(+0.10%)
Feb 07, 2023 10.05 10.06 10.04 10.05 17,156 +0.00(+0.00%)
Feb 06, 2023 10.04 10.05 10.04 10.05 57,477 +0.01(+0.05%)
Feb 03, 2023 10.05 10.05 10.04 10.04 6,593 +0.01(+0.05%)
Feb 01, 2023 10.04 190 -0.01(-0.10%)
Jan 30, 2023 10.05 1 +0.01(+0.10%)
Jan 27, 2023 10.04 10.05 10.04 10.04 2,802 +0.00(+0.00%)
Jan 25, 2023 10.04 15 +0.01(+0.10%)
Jan 24, 2023 10.03 10.04 10.03 10.03 9,462 +0.00(+0.00%)
Jan 23, 2023 10.03 10.03 10.03 10.03 105 +0.00(+0.00%)
Jan 20, 2023 10.04 10.04 10.03 10.03 48,937 +0.00(+0.00%)
Jan 19, 2023 10.03 10.04 10.02 10.03 255,471 +0.01(+0.10%)
Jan 18, 2023 10.02 10.02 10.02 10.02 11,269 +0.00(+0.00%)
Jan 17, 2023 10.02 10.03 10.01 10.02 12,460 +0.01(+0.10%)
Jan 13, 2023 10.01 10.02 10.01 10.01 14,609 -0.01(-0.10%)
Jan 12, 2023 10.03 10.03 10.01 10.02 39,054 +0.01(+0.10%)
Jan 11, 2023 10.01 10.01 10.01 10.01 14,969 +0.00(+0.00%)
Jan 10, 2023 10.01 10.01 10.01 10.01 100 +0.00(+0.00%)
Jan 09, 2023 10.00 10.01 10.00 10.01 7,343 +0.01(+0.10%)
Jan 06, 2023 9.970 10.00 9.970 10.00 1,442 +0.00(+0.00%)
Jan 05, 2023 10.00 10.01 10.00 10.00 13,453 -0.01(-0.10%)
Jan 04, 2023 9.980 10.01 9.970 10.01 24,915 +0.04(+0.40%)
Jan 03, 2023 9.970 9.991 9.970 9.970 4,124 +0.01(+0.10%)
Dec 30, 2022 9.990 9.990 9.960 9.960 34,632 -0.01(-0.10%)
Dec 29, 2022 9.970 9.975 9.960 9.970 7,235 -0.00(-0.05%)
Dec 28, 2022 9.970 9.975 9.970 9.975 7,348 +0.01(+0.15%)
Dec 27, 2022 9.940 9.960 9.930 9.960 9,734 +0.04(+0.40%)
Dec 23, 2022 9.930 9.945 9.920 9.920 1,400 +0.00(+0.00%)
Dec 22, 2022 9.910 9.935 9.910 9.920 4,857 +0.01(+0.10%)
Dec 21, 2022 9.900 9.935 9.900 9.910 1,926 -0.06(-0.60%)
Dec 16, 2022 9.970 0 +0.05(+0.50%)
Dec 15, 2022 9.920 9.920 9.920 9.920 180 +0.01(+0.10%)
Dec 14, 2022 9.920 9.920 9.910 9.910 200 -0.01(-0.10%)
Dec 12, 2022 9.920 0 +0.01(+0.10%)
Dec 09, 2022 9.910 9.910 9.910 9.910 23,416 +0.00(+0.00%)
Dec 08, 2022 9.910 9.910 9.900 9.910 4,071 +0.01(+0.10%)
Dec 07, 2022 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Dec 06, 2022 9.915 9.915 9.900 9.900 1,300 +0.00(+0.00%)
Dec 05, 2022 9.910 9.910 9.900 9.900 13,096 -0.03(-0.30%)
Dec 02, 2022 9.905 9.930 9.905 9.930 357 +0.05(+0.51%)
Dec 01, 2022 9.880 9.910 9.880 9.880 5,739 -0.02(-0.20%)
Nov 25, 2022 9.900 0 +0.03(+0.25%)
Nov 22, 2022 9.875 0 +0.02(+0.15%)
Nov 18, 2022 9.860 4 +0.01(+0.10%)
Nov 17, 2022 9.870 9.870 9.850 9.850 33,504 +0.00(+0.00%)
Nov 14, 2022 9.850 204,516 -0.02(-0.20%)
Nov 11, 2022 9.870 9.870 9.870 9.870 2,000 +0.00(+0.00%)
Nov 10, 2022 9.850 9.870 9.850 9.870 285,196 +0.00(+0.00%)
Nov 09, 2022 9.870 9.870 9.870 9.870 823 +0.00(+0.00%)
Nov 07, 2022 9.870 0 +0.01(+0.10%)
Nov 04, 2022 9.870 9.870 9.860 9.860 39,242 -0.02(-0.20%)
Nov 03, 2022 9.870 9.880 9.870 9.880 541 +0.04(+0.36%)
Nov 01, 2022 9.845 0 -0.01(-0.15%)
Oct 28, 2022 9.860 0 -0.02(-0.20%)
Oct 27, 2022 9.820 9.880 9.820 9.880 4,268 +0.01(+0.10%)
Oct 26, 2022 9.840 9.870 9.840 9.870 311,475 +0.03(+0.30%)
Oct 25, 2022 9.840 9.850 9.830 9.840 248,107 +0.00(+0.00%)
Oct 24, 2022 9.840 9.840 9.840 9.840 103 +0.00(+0.00%)
Oct 21, 2022 9.810 9.840 9.790 9.840 319,871 +0.04(+0.41%)
Oct 19, 2022 9.800 50 -0.02(-0.20%)
Oct 18, 2022 9.810 9.820 9.810 9.820 10,831 +0.02(+0.20%)
Oct 17, 2022 9.780 9.800 9.780 9.800 2,819 -0.00(-0.04%)
Oct 14, 2022 9.804 9.804 9.804 9.804 500 -0.01(-0.06%)
Oct 13, 2022 9.810 9.810 9.800 9.810 766 +0.00(+0.00%)
Oct 12, 2022 9.810 9.810 9.790 9.810 17,321 +0.01(+0.10%)
Oct 11, 2022 9.800 9.800 9.800 9.800 302,738 -0.01(-0.10%)
Oct 10, 2022 9.810 9.810 9.810 9.810 100 +0.02(+0.20%)
Oct 07, 2022 9.790 9.790 9.790 9.790 100 -0.02(-0.20%)
Oct 06, 2022 9.810 9.810 9.810 9.810 1,053 +0.01(+0.10%)
Oct 05, 2022 9.800 9.800 9.800 9.800 200 +0.01(+0.10%)
Oct 03, 2022 9.790 100 +0.00(+0.00%)
Sep 30, 2022 9.810 9.810 9.790 9.790 62,900 -0.02(-0.15%)
Sep 29, 2022 9.805 9.805 9.805 9.805 388 +0.00(+0.05%)
Sep 27, 2022 9.800 17 +0.01(+0.10%)
Sep 26, 2022 9.780 9.800 9.780 9.790 130,092 -0.01(-0.05%)
Sep 23, 2022 9.780 9.795 9.780 9.795 1,452 +0.01(+0.05%)
Sep 21, 2022 9.790 0 +0.00(+0.00%)
Sep 20, 2022 9.790 9.790 9.790 9.790 902 +0.00(+0.00%)
Sep 19, 2022 9.740 9.790 9.740 9.790 8,380 +0.01(+0.10%)
Sep 16, 2022 9.780 9.780 9.780 9.780 2,006 +0.00(+0.00%)
Sep 15, 2022 9.800 9.800 9.780 9.780 10,237 +0.00(+0.00%)
Sep 14, 2022 9.780 9.790 9.780 9.780 554 -0.01(-0.10%)
Sep 13, 2022 9.790 9.790 9.790 9.790 370 +0.02(+0.20%)
Sep 12, 2022 9.770 9.770 9.770 9.770 165 -0.01(-0.10%)
Sep 09, 2022 9.770 9.780 9.770 9.780 684 +0.03(+0.31%)
Sep 08, 2022 9.750 9.750 9.750 9.750 119 -0.01(-0.10%)
Sep 07, 2022 9.760 9.760 9.760 9.760 650 -0.01(-0.10%)
Sep 02, 2022 9.770 50 +0.01(+0.10%)
Sep 01, 2022 9.780 9.810 9.760 9.760 2,951 +0.00(+0.00%)
Aug 31, 2022 9.760 9.760 9.760 9.760 49,307 +0.00(+0.00%)
Aug 30, 2022 9.760 9.760 9.760 9.760 3,150 +0.00(+0.00%)
Aug 29, 2022 9.760 9.760 9.760 9.760 357 +0.00(+0.00%)
Aug 26, 2022 9.770 9.770 9.760 9.760 338 +0.01(+0.10%)
Aug 25, 2022 9.750 9.750 9.750 9.750 310 -0.03(-0.31%)
Aug 24, 2022 9.780 9.780 9.780 9.780 12,726 +0.00(+0.00%)
Aug 22, 2022 9.780 0 +0.00(+0.00%)
Aug 19, 2022 9.780 9.780 9.780 9.780 7,300 -0.03(-0.31%)
Aug 18, 2022 9.810 9.810 9.810 9.810 103 +0.03(+0.31%)
Aug 17, 2022 9.790 9.790 9.780 9.780 504 +0.00(+0.00%)
Aug 16, 2022 9.780 9.780 9.780 9.780 26,008 +0.01(+0.10%)
Aug 12, 2022 9.770 5 -0.02(-0.20%)
Aug 11, 2022 9.780 9.790 9.780 9.790 3,569 +0.02(+0.20%)
Aug 10, 2022 9.770 9.770 9.770 9.770 16,842 +0.00(+0.00%)
Aug 09, 2022 9.790 9.790 9.770 9.770 230 +0.00(+0.00%)
Aug 08, 2022 9.790 9.790 9.770 9.770 118,400 -0.04(-0.41%)
Aug 05, 2022 9.790 9.810 9.790 9.810 600 +0.02(+0.20%)
Aug 03, 2022 9.790 149 +0.03(+0.31%)
Aug 02, 2022 9.790 9.790 9.760 9.760 204 +0.00(+0.00%)
Aug 01, 2022 9.760 9.760 9.760 9.760 633 +0.00(+0.00%)
Jul 29, 2022 9.760 9.760 9.740 9.760 26,085 +0.00(+0.00%)
Jul 28, 2022 9.760 9.760 9.760 9.760 207 +0.00(+0.00%)
Jul 26, 2022 9.760 15 -0.00(-0.00%)
Jul 25, 2022 9.760 9.760 9.760 9.760 4,082 -0.02(-0.20%)
Jul 22, 2022 9.800 9.800 9.780 9.780 1,792 -0.04(-0.41%)
Jul 21, 2022 9.830 9.830 9.820 9.820 752 +0.04(+0.41%)
Jul 20, 2022 9.780 9.780 9.780 9.780 628 +0.01(+0.10%)
Jul 19, 2022 9.770 9.770 9.770 9.770 108 -0.02(-0.20%)
Jul 18, 2022 9.790 9.790 9.790 9.790 401 +0.03(+0.31%)
Jul 15, 2022 9.760 9.760 9.760 9.760 405 -0.00(-0.02%)
Jul 14, 2022 9.740 9.762 9.740 9.762 400 -0.01(-0.08%)
Jul 13, 2022 9.770 9.770 9.770 9.770 121 +0.03(+0.31%)
Jul 12, 2022 9.740 9.740 9.740 9.740 309 -0.04(-0.41%)
Jul 11, 2022 9.780 9.780 9.780 9.780 417 +0.03(+0.31%)
Jul 08, 2022 9.750 9.750 9.750 9.750 255 +0.02(+0.21%)
Jul 07, 2022 9.730 9.730 9.730 9.730 107 -0.02(-0.21%)
Jul 06, 2022 9.720 9.762 9.720 9.750 4,027 +0.02(+0.21%)
Jul 05, 2022 9.730 9.751 9.730 9.730 4,902 +0.01(+0.10%)
Jun 30, 2022 9.720 7 +0.00(+0.00%)
Jun 29, 2022 9.720 9.720 9.720 9.720 596 +0.00(+0.00%)
Jun 28, 2022 9.710 9.720 9.710 9.720 1,321 +0.03(+0.31%)
Jun 24, 2022 9.690 4 -0.05(-0.51%)
Jun 23, 2022 9.740 9.740 9.740 9.740 568 +0.03(+0.31%)
Jun 21, 2022 9.710 168 -0.02(-0.26%)
Jun 17, 2022 9.710 9.735 9.710 9.735 1,009 +0.02(+0.26%)
Jun 14, 2022 9.710 25 -0.01(-0.10%)
Jun 13, 2022 9.750 9.750 9.720 9.720 13,766 +0.00(+0.00%)
Jun 10, 2022 9.720 9.720 9.720 9.720 4,123 -0.00(-0.01%)
Jun 09, 2022 9.721 9.721 9.721 9.721 100 +0.00(+0.01%)
Jun 08, 2022 9.750 9.750 9.720 9.720 4,229 -0.02(-0.21%)
Jun 07, 2022 9.740 9.740 9.740 9.740 447 +0.04(+0.41%)
Jun 06, 2022 9.700 9.700 9.700 9.700 1,777 +0.00(+0.00%)
Jun 01, 2022 9.700 1 +0.00(+0.00%)
May 27, 2022 9.700 400 +0.00(+0.00%)
May 26, 2022 9.710 9.710 9.700 9.700 9,413 +0.00(+0.00%)
May 25, 2022 9.700 9.735 9.700 9.700 1,204 -0.08(-0.82%)
May 24, 2022 9.780 9.780 9.780 9.780 320 +0.07(+0.72%)
May 23, 2022 9.710 9.710 9.710 9.710 153,020 -0.02(-0.21%)
May 20, 2022 9.730 9.730 9.730 9.730 7,185 +0.02(+0.15%)
May 19, 2022 9.715 9.715 9.715 9.715 600 +0.00(+0.00%)
May 18, 2022 9.700 9.715 9.700 9.715 25,200 +0.02(+0.15%)
May 17, 2022 9.710 9.710 9.700 9.700 8,889 -0.04(-0.41%)
May 16, 2022 9.702 9.740 9.702 9.740 589 +0.04(+0.41%)
May 13, 2022 9.700 9.700 9.700 9.700 102 -0.01(-0.10%)
May 12, 2022 9.720 9.720 9.710 9.710 5,587 +0.00(+0.00%)
May 11, 2022 9.710 9.710 9.710 9.710 200 +0.00(+0.00%)
May 10, 2022 9.740 9.740 9.700 9.710 375,603 -0.03(-0.31%)
May 09, 2022 9.750 9.770 9.740 9.740 154,313 -0.02(-0.20%)
May 06, 2022 9.760 9.787 9.750 9.760 1,964 -0.03(-0.31%)
May 05, 2022 9.790 9.790 9.790 9.790 203 +0.02(+0.20%)
May 04, 2022 9.770 9.770 9.770 9.770 460 +0.02(+0.21%)
May 03, 2022 9.780 9.780 9.750 9.750 454,357 +0.00(+0.00%)
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.