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

B. Riley Principal 150 Merger Corp Cl A (NQ: BRPM )

13.02 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 19, 2022 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 (%)
Mar 31, 2022 9.920 9.930 9.910 9.920 29,022 +0.01(+0.10%)
Mar 30, 2022 9.930 9.930 9.910 9.910 249,696 -0.01(-0.10%)
Mar 29, 2022 9.890 9.920 9.890 9.920 34,616 +0.00(+0.00%)
Mar 28, 2022 9.880 9.920 9.880 9.920 18,234 +0.00(+0.00%)
Mar 25, 2022 9.920 9.920 9.900 9.920 29,343 +0.00(+0.00%)
Mar 24, 2022 9.920 9.920 9.900 9.920 28,904 +0.00(+0.00%)
Mar 23, 2022 9.920 9.930 9.900 9.920 60,873 +0.00(+0.00%)
Mar 22, 2022 9.910 9.930 9.890 9.920 573,801 +0.01(+0.10%)
Mar 21, 2022 9.890 9.920 9.890 9.910 308,458 +0.02(+0.20%)
Mar 18, 2022 9.930 9.930 9.890 9.890 755,534 -0.03(-0.30%)
Mar 17, 2022 9.920 9.930 9.910 9.920 339,263 +0.00(+0.00%)
Mar 16, 2022 9.930 9.930 9.910 9.920 77,757 +0.01(+0.10%)
Mar 15, 2022 9.920 9.930 9.910 9.910 222,445 -0.01(-0.10%)
Mar 14, 2022 9.930 9.930 9.903 9.920 88,500 +0.00(+0.00%)
Mar 11, 2022 9.900 9.930 9.900 9.920 443,323 +0.02(+0.20%)
Mar 10, 2022 9.880 9.900 9.880 9.900 17,592 +0.03(+0.30%)
Mar 09, 2022 9.880 9.900 9.870 9.870 99,605 +0.00(+0.00%)
Mar 08, 2022 9.880 9.900 9.860 9.870 265,117 -0.05(-0.50%)
Mar 07, 2022 9.850 9.980 9.850 9.920 484,580 +0.05(+0.56%)
Mar 04, 2022 9.860 9.900 9.860 9.865 33,802 -0.00(-0.05%)
Mar 03, 2022 9.880 9.890 9.870 9.870 60,860 -0.02(-0.20%)
Mar 02, 2022 9.880 9.900 9.880 9.890 12,740 +0.00(+0.00%)
Mar 01, 2022 9.890 9.900 9.860 9.890 31,686 +0.02(+0.20%)
Feb 28, 2022 9.860 9.890 9.860 9.870 228,549 -0.01(-0.10%)
Feb 25, 2022 9.910 9.900 9.870 9.880 46,812 -0.02(-0.20%)
Feb 24, 2022 9.870 9.910 9.860 9.900 91,378 -0.01(-0.10%)
Feb 23, 2022 9.880 9.930 9.880 9.910 126,977 +0.01(+0.10%)
Feb 22, 2022 9.880 9.910 9.880 9.900 157,991 -0.01(-0.10%)
Feb 18, 2022 9.910 0 +0.00(+0.00%)
Feb 17, 2022 9.930 9.930 9.895 9.910 87,706 -0.01(-0.10%)
Feb 16, 2022 9.900 9.925 9.900 9.920 134,174 +0.00(+0.00%)
Feb 15, 2022 9.880 9.930 9.880 9.920 134,721 +0.01(+0.10%)
Feb 14, 2022 9.910 9.920 9.890 9.910 159,528 +0.02(+0.20%)
Feb 11, 2022 9.910 9.915 9.880 9.890 58,700 -0.02(-0.20%)
Feb 10, 2022 9.890 9.920 9.890 9.910 144,638 +0.00(+0.00%)
Feb 09, 2022 9.890 9.920 9.890 9.910 135,763 +0.02(+0.20%)
Feb 08, 2022 9.880 9.900 9.880 9.890 98,349 +0.01(+0.10%)
Feb 07, 2022 9.890 9.890 9.880 9.880 70,064 -0.01(-0.10%)
Feb 04, 2022 9.890 9.900 9.880 9.890 69,294 +0.01(+0.10%)
Feb 03, 2022 9.890 9.880 94,464 -0.01(-0.10%)
Feb 02, 2022 9.890 9.900 9.880 9.890 235,445 +0.03(+0.30%)
Feb 01, 2022 9.850 9.870 9.840 9.860 298,164 +0.01(+0.10%)
Jan 31, 2022 9.830 9.870 9.825 9.850 72,402 -0.01(-0.10%)
Jan 28, 2022 9.800 9.870 9.800 9.860 127,424 +0.03(+0.31%)
Jan 27, 2022 9.830 9.870 9.800 9.830 381,038 -0.01(-0.10%)
Jan 26, 2022 9.870 9.890 9.820 9.840 313,510 -0.03(-0.30%)
Jan 25, 2022 9.860 9.880 9.830 9.870 278,968 -0.01(-0.10%)
Jan 24, 2022 9.850 9.899 9.810 9.880 771,990 -0.03(-0.30%)
Jan 21, 2022 9.940 9.990 9.900 9.910 330,585 -0.06(-0.60%)
Jan 20, 2022 10.01 10.04 9.970 9.970 545,034 -0.05(-0.50%)
Jan 19, 2022 9.960 10.05 9.945 10.02 398,860 +0.07(+0.70%)
Jan 18, 2022 10.04 10.04 9.920 9.950 462,504 -0.10(-1.00%)
Jan 14, 2022 10.05 0 +0.03(+0.30%)
Jan 13, 2022 10.08 10.11 10.02 10.02 154,464 -0.06(-0.60%)
Jan 12, 2022 10.08 10.10 10.06 10.08 153,173 -0.01(-0.10%)
Jan 11, 2022 10.05 10.10 10.05 10.09 92,046 +0.02(+0.20%)
Jan 10, 2022 10.09 10.12 10.05 10.07 308,104 -0.01(-0.10%)
Jan 07, 2022 10.10 10.15 10.06 10.08 168,929 -0.02(-0.20%)
Jan 06, 2022 10.12 10.13 10.10 10.10 108,438 -0.04(-0.39%)
Jan 05, 2022 10.16 10.20 10.11 10.14 120,808 -0.02(-0.20%)
Jan 04, 2022 10.17 10.18 10.15 10.16 115,753 -0.01(-0.10%)
Jan 03, 2022 10.14 10.19 10.12 10.17 259,096 +0.05(+0.49%)
Dec 31, 2021 10.12 10.16 10.09 10.12 229,355 -0.01(-0.10%)
Dec 30, 2021 10.08 10.14 10.05 10.13 216,242 +0.05(+0.50%)
Dec 29, 2021 10.07 10.12 10.06 10.08 179,379 -0.02(-0.20%)
Dec 28, 2021 10.08 10.13 10.08 10.10 62,828 +0.00(+0.00%)
Dec 27, 2021 10.14 10.17 10.10 10.10 117,399 -0.02(-0.20%)
Dec 23, 2021 10.06 10.14 10.05 10.12 117,291 +0.02(+0.20%)
Dec 22, 2021 10.09 10.11 10.07 10.10 438,685 -0.02(-0.20%)
Dec 21, 2021 10.08 10.14 10.08 10.12 328,599 +0.01(+0.10%)
Dec 20, 2021 10.06 10.15 10.05 10.11 205,514 +0.01(+0.10%)
Dec 17, 2021 10.05 10.15 10.05 10.10 312,227 -0.01(-0.10%)
Dec 16, 2021 10.14 10.20 10.06 10.11 254,940 +0.00(+0.00%)
Dec 15, 2021 10.12 10.20 10.07 10.11 446,573 -0.03(-0.30%)
Dec 14, 2021 10.15 10.16 10.10 10.14 335,531 -0.01(-0.10%)
Dec 13, 2021 10.19 10.22 10.12 10.15 398,087 -0.07(-0.68%)
Dec 10, 2021 10.39 10.39 10.20 10.22 363,388 -0.13(-1.26%)
Dec 09, 2021 10.30 10.37 10.25 10.35 151,360 +0.03(+0.29%)
Dec 08, 2021 10.24 10.38 10.23 10.32 151,561 +0.08(+0.78%)
Dec 07, 2021 10.20 10.38 10.15 10.24 837,768 +0.08(+0.79%)
Dec 06, 2021 10.13 10.20 10.08 10.16 467,425 +0.01(+0.10%)
Dec 03, 2021 10.11 10.22 10.04 10.15 806,144 +0.00(+0.00%)
Dec 02, 2021 10.21 10.25 10.08 10.15 733,740 -0.07(-0.68%)
Dec 01, 2021 10.32 10.47 10.20 10.22 487,773 -0.12(-1.16%)
Nov 30, 2021 10.44 10.62 10.23 10.34 529,193 -0.16(-1.52%)
Nov 29, 2021 10.32 10.54 10.23 10.50 693,905 +0.15(+1.45%)
Nov 26, 2021 10.33 10.40 10.26 10.35 324,260 -0.03(-0.29%)
Nov 24, 2021 10.45 10.49 10.22 10.38 280,245 -0.06(-0.57%)
Nov 23, 2021 10.55 10.66 10.30 10.44 415,939 -0.09(-0.85%)
Nov 22, 2021 10.65 10.85 10.52 10.53 414,788 -0.14(-1.31%)
Nov 19, 2021 10.60 10.79 10.53 10.67 783,856 +0.17(+1.62%)
Nov 18, 2021 10.65 11.03 10.50 10.50 1,020,343 -0.20(-1.87%)
Nov 17, 2021 10.93 11.33 10.49 10.70 2,859,572 +0.29(+2.79%)
Nov 16, 2021 10.37 10.45 10.24 10.41 541,414 +0.01(+0.10%)
Nov 15, 2021 10.47 10.55 10.36 10.40 679,284 +0.11(+1.07%)
Nov 12, 2021 10.44 10.45 10.26 10.29 470,638 -0.15(-1.44%)
Nov 11, 2021 10.52 10.59 10.37 10.44 479,742 -0.08(-0.76%)
Nov 10, 2021 10.37 10.52 1,341,767 +0.15(+1.45%)
Nov 09, 2021 10.31 10.48 10.11 10.37 1,064,801 +0.06(+0.58%)
Nov 08, 2021 10.33 10.35 10.19 10.31 557,251 -0.05(-0.48%)
Nov 05, 2021 10.28 10.51 10.15 10.36 827,617 +0.17(+1.67%)
Nov 04, 2021 10.31 10.38 10.18 10.19 667,942 -0.11(-1.07%)
Nov 03, 2021 10.38 10.40 10.21 10.30 773,738 -0.08(-0.77%)
Nov 02, 2021 10.63 10.63 10.33 10.38 1,206,880 -0.24(-2.26%)
Nov 01, 2021 10.69 10.68 10.38 10.62 1,405,979 +0.01(+0.09%)
Oct 29, 2021 10.92 10.50 10.61 1,727,845 -0.36(-3.28%)
Oct 28, 2021 11.00 11.32 10.60 10.97 2,349,056 +0.13(+1.20%)
Oct 27, 2021 11.43 11.50 10.65 10.84 4,459,486 -0.61(-5.33%)
Oct 26, 2021 13.79 11.45 43,911,092 +0.26(+2.32%)
Oct 25, 2021 11.69 12.26 10.33 11.19 16,726,463 +1.45(+14.89%)
Oct 22, 2021 9.710 9.740 9.700 9.740 14,906 +0.04(+0.40%)
Oct 21, 2021 9.697 9.701 9.697 9.701 1,362 -0.03(-0.30%)
Oct 20, 2021 9.710 9.730 9.690 9.730 28,392 +0.02(+0.21%)
Oct 19, 2021 9.700 9.718 9.700 9.710 4,178 -0.01(-0.07%)
Oct 18, 2021 9.700 9.730 9.700 9.716 4,815 +0.01(+0.07%)
Oct 15, 2021 9.700 9.720 9.690 9.710 9,618 -0.02(-0.21%)
Oct 14, 2021 9.710 9.730 9.680 9.730 82,755 -0.04(-0.37%)
Oct 13, 2021 9.766 9.766 9.766 9.766 1,088 -0.00(-0.04%)
Oct 12, 2021 9.770 9.770 9.770 9.770 1,341 +0.01(+0.10%)
Oct 11, 2021 9.760 9.770 9.751 9.760 3,502 +0.00(+0.00%)
Oct 08, 2021 9.760 9.760 9.745 9.760 4,956 +0.00(+0.00%)
Oct 07, 2021 9.740 9.760 9.725 9.760 4,322 +0.02(+0.21%)
Oct 06, 2021 9.710 9.740 9.710 9.740 4,627 +0.00(+0.01%)
Oct 05, 2021 9.750 9.750 9.706 9.739 3,686 +0.03(+0.30%)
Oct 04, 2021 9.700 9.710 9.700 9.710 2,258 +0.00(+0.00%)
Oct 01, 2021 9.710 9.710 9.710 9.710 1,519 -0.04(-0.41%)
Sep 30, 2021 9.700 9.750 9.700 9.750 8,149 +0.01(+0.10%)
Sep 29, 2021 9.750 9.750 9.690 9.740 69,461 +0.02(+0.21%)
Sep 28, 2021 9.710 9.740 9.690 9.720 44,798 -0.03(-0.31%)
Sep 27, 2021 9.710 9.750 9.690 9.750 22,328 +0.06(+0.62%)
Sep 24, 2021 9.720 9.720 9.690 9.690 18,399 -0.03(-0.31%)
Sep 23, 2021 9.720 9.720 9.720 9.720 833 -0.02(-0.21%)
Sep 22, 2021 9.710 9.740 9.687 9.740 5,776 +0.02(+0.21%)
Sep 21, 2021 9.680 9.720 9.680 9.720 4,703 +0.00(+0.00%)
Sep 17, 2021 9.720 9.720 9.720 21 +0.00(+0.00%)
Sep 16, 2021 9.710 9.720 9.710 9.720 4,618 +0.00(+0.00%)
Sep 15, 2021 9.700 9.720 9.700 9.720 13,989 +0.01(+0.10%)
Sep 14, 2021 9.710 9.710 9.680 9.710 4,568 +0.00(+0.00%)
Sep 13, 2021 9.678 9.710 9.678 9.710 9,310 +0.01(+0.10%)
Sep 10, 2021 9.670 9.700 9.670 9.700 903 +0.01(+0.10%)
Sep 09, 2021 9.660 9.690 9.660 9.690 201 +0.00(+0.00%)
Sep 07, 2021 9.690 9.690 9.690 0 -0.01(-0.10%)
Sep 02, 2021 9.700 9.700 9.700 0 +0.00(+0.00%)
Sep 01, 2021 9.640 9.700 9.640 9.700 1,170 +0.07(+0.73%)
Aug 30, 2021 9.630 9.630 9.630 103 -0.04(-0.41%)
Aug 27, 2021 9.740 9.740 9.670 9.670 1,232 -0.04(-0.41%)
Aug 26, 2021 9.680 9.740 9.670 9.710 76,810 +0.03(+0.31%)
Aug 25, 2021 9.620 9.680 9.620 9.680 515 -0.01(-0.10%)
Aug 23, 2021 9.690 9.690 9.690 10 -0.03(-0.31%)
Aug 20, 2021 9.660 9.740 9.620 9.720 143,280 +0.09(+0.93%)
Aug 19, 2021 9.640 9.690 9.630 9.630 5,913 -0.06(-0.62%)
Aug 18, 2021 9.640 9.690 9.640 9.690 749 +0.04(+0.41%)
Aug 17, 2021 9.649 9.650 9.649 9.650 349 -0.04(-0.41%)
Aug 16, 2021 9.640 9.690 9.640 9.690 21,182 +0.00(+0.00%)
Aug 13, 2021 9.680 9.690 9.650 9.690 9,221 +0.02(+0.21%)
Aug 12, 2021 9.690 9.690 9.650 9.670 12,051 +0.01(+0.10%)
Aug 11, 2021 9.670 9.670 9.660 9.660 254 +0.00(+0.02%)
Aug 09, 2021 9.658 9.658 9.658 20 -0.02(-0.26%)
Aug 06, 2021 9.682 9.682 9.682 9.682 321 +0.00(+0.02%)
Aug 05, 2021 9.650 9.680 9.650 9.680 1,978 -0.01(-0.05%)
Aug 04, 2021 9.660 9.690 9.650 9.685 12,671 -0.01(-0.15%)
Aug 02, 2021 9.700 9.700 9.700 20 +0.04(+0.41%)
Jul 30, 2021 9.690 9.700 9.650 9.660 145,777 -0.01(-0.14%)
Jul 29, 2021 9.700 9.700 9.660 9.674 3,172 -0.01(-0.07%)
Jul 28, 2021 9.780 9.800 9.670 9.680 1,978 +0.00(+0.00%)
Jul 27, 2021 9.690 9.700 9.670 9.680 13,982 -0.01(-0.10%)
Jul 26, 2021 9.750 9.761 9.670 9.690 5,591 -0.06(-0.62%)
Jul 23, 2021 9.700 9.760 9.700 9.750 16,202 +0.00(+0.04%)
Jul 22, 2021 9.870 9.870 9.660 9.746 51,280 -0.01(-0.14%)
Jul 21, 2021 9.700 9.820 9.690 9.760 77,252 +0.05(+0.51%)
Jul 20, 2021 9.700 9.720 9.690 9.710 105,732 +0.01(+0.10%)
Jul 19, 2021 9.730 9.890 9.700 9.701 104,271 -0.07(-0.71%)
Jul 16, 2021 9.770 9.780 9.730 9.770 20,663 +0.02(+0.21%)
Jul 15, 2021 9.740 9.750 9.730 9.750 8,054 +0.02(+0.21%)
Jul 13, 2021 9.730 9.730 9.730 146 -0.03(-0.31%)
Jul 12, 2021 9.760 9.829 9.760 9.760 8,302 -0.02(-0.20%)
Jul 07, 2021 9.780 9.780 9.780 9.780 1,718 -0.02(-0.18%)
Jul 06, 2021 9.790 9.798 9.790 9.798 630 -0.01(-0.12%)
Jul 02, 2021 9.760 9.810 9.760 9.810 1,905 +0.05(+0.52%)
Jul 01, 2021 9.760 9.760 9.759 9.759 6,996 +0.01(+0.09%)
Jun 30, 2021 9.755 9.757 9.740 9.750 5,256 +0.00(+0.00%)
Jun 29, 2021 9.740 9.750 9.740 9.750 18,325 -0.03(-0.31%)
Jun 28, 2021 9.780 9.811 9.740 9.780 22,491 -0.01(-0.10%)
Jun 25, 2021 9.770 9.790 9.770 9.790 210 +0.02(+0.20%)
Jun 24, 2021 9.750 9.820 9.750 9.770 1,954 +0.02(+0.21%)
Jun 23, 2021 9.710 9.835 9.710 9.750 77,575 +0.04(+0.41%)
Jun 22, 2021 9.710 9.710 9.710 9.710 572 +0.05(+0.52%)
Jun 21, 2021 9.700 9.700 9.660 9.660 4,103 -0.02(-0.21%)
Jun 18, 2021 9.680 9.680 9.680 9.680 150 -0.02(-0.21%)
Jun 17, 2021 9.700 9.700 9.700 9.700 4,106 +0.03(+0.31%)
Jun 16, 2021 9.700 9.700 9.660 9.670 12,316 +0.00(+0.00%)
Jun 15, 2021 9.690 9.700 9.670 9.670 1,566 -0.03(-0.31%)
Jun 14, 2021 9.736 9.736 9.700 9.700 9,487 -0.01(-0.10%)
Jun 11, 2021 9.700 9.710 9.680 9.710 506 +0.03(+0.31%)
Jun 10, 2021 9.710 9.720 9.680 9.680 992 +0.00(+0.00%)
Jun 09, 2021 9.680 9.680 9.680 9.680 7,009 +0.01(+0.10%)
Jun 08, 2021 9.650 9.680 9.650 9.670 44,417 -0.05(-0.51%)
Jun 07, 2021 9.713 9.720 9.682 9.720 703 +0.02(+0.21%)
Jun 03, 2021 9.700 9.700 9.700 0 +0.02(+0.21%)
Jun 02, 2021 9.670 9.680 9.670 9.680 125,400 +0.02(+0.21%)
Jun 01, 2021 9.670 9.690 9.660 9.660 554,704 +0.00(+0.00%)
May 28, 2021 9.670 9.670 9.650 9.660 1,999 -0.09(-0.92%)
May 26, 2021 9.750 9.750 9.750 3 +0.11(+1.14%)
May 25, 2021 9.660 9.700 9.620 9.640 14,015 -0.01(-0.10%)
May 24, 2021 9.700 9.700 9.630 9.650 35,406 +0.00(+0.00%)
May 21, 2021 9.690 9.690 9.650 9.650 8,539 -0.02(-0.21%)
May 20, 2021 9.650 9.690 9.640 9.670 76,209 -0.02(-0.21%)
May 19, 2021 9.690 9.710 9.690 9.690 4,415 +0.04(+0.41%)
May 18, 2021 9.740 9.750 9.650 9.650 139,989 -0.09(-0.92%)
May 17, 2021 9.740 9.740 9.730 9.740 2,278 -0.06(-0.61%)
May 14, 2021 9.800 9.800 9.800 9.800 9,073 +0.06(+0.62%)
May 13, 2021 9.740 9.740 9.740 9.740 242 -0.06(-0.61%)
May 12, 2021 9.860 9.860 9.800 9.800 151,346 +0.03(+0.31%)
May 11, 2021 9.770 9.770 9.770 9.770 700 -0.09(-0.91%)
May 07, 2021 9.860 9.860 9.860 48 -0.02(-0.20%)
May 06, 2021 9.850 9.880 9.850 9.880 52,316 +0.03(+0.30%)
May 05, 2021 9.800 9.870 9.800 9.850 87,558 +0.06(+0.61%)
May 04, 2021 9.770 9.790 9.750 9.790 3,771 +0.00(+0.00%)
May 03, 2021 9.760 9.790 9.750 9.790 12,747 +0.04(+0.41%)
Apr 30, 2021 9.750 9.750 9.750 9.750 90,000 +0.00(+0.00%)
Apr 29, 2021 9.750 9.750 9.750 9.750 10,693 +0.00(+0.00%)
Apr 28, 2021 9.750 9.780 9.750 9.750 40,598 +0.00(+0.00%)
Apr 27, 2021 9.750 9.750 9.750 9.750 5,037 +0.04(+0.41%)
Apr 26, 2021 9.710 9.710 9.710 9.710 555 -0.02(-0.21%)
Apr 23, 2021 9.730 9.730 9.730 9.730 500 -0.05(-0.51%)
Apr 22, 2021 9.780 9.780 9.780 37 +0.00(+0.00%)
Apr 21, 2021 9.780 9.780 9.780 9.780 300 +0.07(+0.72%)
Apr 20, 2021 9.710 9.710 9.710 9.710 780 -0.10(-1.02%)
Apr 19, 2021 9.800 9.850 9.750 9.810 5,447 -0.02(-0.20%)
Apr 16, 2021 9.820 9.830 9.775 9.830 103,900 +0.01(+0.10%)
Apr 15, 2021 9.800 9.860 9.800 9.820 34,607 +0.02(+0.20%)
Apr 14, 2021 9.741 9.880 9.741 9.800 129,376 +0.10(+1.03%)
Apr 13, 2021 11.00 11.00 9.700 9.700 5,158 +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.