BALPHA Historical USD Price
Daily close · Mar 21, 2021 → Jun 5, 2022Daily price history
May 6, 2022 → Jun 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-05 | $10.50 | $11.64 | $10.33 | $11.64 | $62,476.62 |
| 2022-06-04 | $11.68 | $11.75 | $10.50 | $10.50 | $49,872.35 |
| 2022-06-03 | $12.13 | $12.13 | $10.71 | $11.68 | $80,411.20 |
| 2022-06-02 | $11.68 | $12.37 | $10.71 | $12.13 | $108,999.64 |
| 2022-06-01 | $11.23 | $12.14 | $10.71 | $11.68 | $61,271.71 |
| 2022-05-31 | $10.99 | $11.26 | $10.61 | $11.23 | $78,033.25 |
| 2022-05-30 | $10.94 | $13.88 | $10.46 | $11.00 | $129,232.57 |
| 2022-05-29 | $11.28 | $11.50 | $10.94 | $10.95 | $54,548.09 |
| 2022-05-28 | $11.61 | $12.03 | $11.03 | $11.50 | $55,108.91 |
| 2022-05-27 | $12.90 | $14.29 | $11.59 | $11.60 | $90,693.17 |
| 2022-05-26 | $12.72 | $14.51 | $12.54 | $12.65 | $101,594.36 |
| 2022-05-25 | $12.45 | $12.98 | $12.10 | $12.96 | $48,253.43 |
| 2022-05-24 | $12.20 | $12.47 | $12.00 | $12.45 | $102,868.75 |
| 2022-05-23 | $11.43 | $15.10 | $10.80 | $12.20 | $69,147.35 |
| 2022-05-22 | $10.98 | $11.45 | $10.95 | $11.44 | $77,582.61 |
| 2022-05-21 | $10.93 | $11.10 | $10.89 | $10.98 | $20,068.39 |
| 2022-05-20 | $11.09 | $11.29 | $10.84 | $10.94 | $80,098.72 |
| 2022-05-19 | $11.14 | $11.40 | $10.91 | $11.10 | $81,584.87 |
| 2022-05-18 | $11.19 | $11.50 | $10.90 | $11.14 | $101,191.32 |
| 2022-05-17 | $11.13 | $11.33 | $10.98 | $11.19 | $407.80 |
| 2022-05-16 | $11.97 | $11.97 | $11.08 | $11.12 | $104,836.48 |
| 2022-05-15 | $15.09 | $15.09 | $10.76 | $11.75 | $69,571.38 |
| 2022-05-14 | $16.03 | $18.05 | $10.65 | $15.09 | $50,354.07 |
| 2022-05-13 | $10.47 | $16.03 | $10.42 | $16.01 | $57,804.33 |
| 2022-05-12 | $11.74 | $11.77 | $10.24 | $11.31 | $82,651.16 |
| 2022-05-10 | $15.08 | $15.08 | $12.92 | $13.70 | $198,178.22 |
| 2022-05-09 | $14.47 | $15.09 | $13.32 | $13.32 | $251,424.07 |
| 2022-05-08 | $14.81 | $14.81 | $14.15 | $14.26 | $280,551.30 |
| 2022-05-07 | $15.68 | $15.96 | $14.43 | $14.80 | $68,137.21 |
| 2022-05-06 | $15.25 | $16.08 | $14.83 | $15.97 | $204,122.67 |