Dark

BBCQ
Bleichroeder Acquisition Corp. II Class A
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

10.21USD-0.244%(-0.02)7,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:10:30 AM EDT

10.18USD-0.538%(-0.06)200

After-hours

Jul 31, 2026 4:00:30 PM EDT

10.20USD-0.098%(-0.01)444

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.2000	10.2100	10.2000	10.2100	-0.196%	7,171	0.000%
2026-07-30	10.2000	10.2500	10.2000	10.2300	+0.196%	80,560	-0.196%
2026-07-29	10.2100	10.2300	10.1800	10.2100	+0.098%	281,524	0.000%
2026-07-28	10.2300	10.2500	10.1700	10.2000	-0.098%	163,926	+0.098%
2026-07-27	10.2300	10.2400	10.2100	10.2100	-0.390%	331,035	0.000%
2026-07-24	10.2900	10.2900	10.2200	10.2500	-0.049%	89,818	-0.390%
2026-07-23	10.3100	10.3200	10.2500	10.2550	-0.243%	107,322	-0.439%
2026-07-22	10.2900	10.3343	10.2800	10.2800	-0.291%	206,494	-0.681%
2026-07-21	10.3100	10.3400	10.3000	10.3100	+0.194%	15,637	-0.970%
2026-07-20	10.3200	10.3400	10.2800	10.2900	-0.291%	38,982	-0.777%
2026-07-17	10.3000	10.4000	10.2800	10.3200	+0.292%	112,813	-1.066%
2026-07-16	10.3100	10.3100	10.2700	10.2900	0.000%	283,963	-0.777%
2026-07-15	10.3100	10.3100	10.2900	10.2900	-0.580%	11,888	-0.777%
2026-07-14	10.3500	10.3500	10.3000	10.3500	+0.291%	30,292	-1.353%
2026-07-13	10.3500	10.3500	10.3100	10.3200	-0.290%	66,968	-1.066%
2026-07-10	10.2700	10.3600	10.2611	10.3500	+0.779%	68,406	-1.353%
2026-07-09	10.2800	10.2900	10.2600	10.2700	-0.388%	34,177	-0.584%
2026-07-08	10.3000	10.3700	10.2700	10.3100	-0.097%	46,294	-0.970%
2026-07-07	10.3800	10.4000	10.3000	10.3200	-0.769%	214,516	-1.066%
2026-07-06	10.4400	10.4400	10.3700	10.4000	+0.193%	82,842	-1.827%
2026-07-02	10.4100	10.4334	10.3700	10.3800	-0.096%	84,817	-1.638%
2026-07-01	10.3800	10.4200	10.3500	10.3900	+0.678%	172,237	-1.732%
2026-06-30	10.3700	10.3700	10.3200	10.3200	+0.194%	50,982	-1.066%
2026-06-29	10.3800	10.3800	10.3000	10.3000	-0.194%	73,337	-0.874%
2026-06-26	10.3400	10.3900	10.3200	10.3200	0.000%	32,362	-1.066%
2026-06-25	10.3700	10.3900	10.2900	10.3200	-0.290%	58,379	-1.066%
2026-06-24	10.4400	10.4400	10.3500	10.3500	-0.481%	147,007	-1.353%
2026-06-23	10.4100	10.5000	10.3500	10.4000	+0.096%	112,800	-1.827%
2026-06-22	10.3800	10.4500	10.3500	10.3900	+0.290%	134,718	-1.732%
2026-06-18	10.3700	10.4000	10.3500	10.3600	0.000%	32,159	-1.448%
2026-06-17	10.3800	10.4500	10.3580	10.3600	+0.097%	78,511	-1.448%
2026-06-16	10.5000	10.5000	10.3500	10.3500	-1.522%	286,840	-1.353%
2026-06-15	10.4200	10.5600	10.4000	10.5100	+1.546%	270,909	-2.854%
2026-06-12	10.3800	10.4200	10.3500	10.3500	-0.289%	122,290	-1.353%
2026-06-11	10.4000	10.4200	10.3600	10.3800	+0.290%	62,077	-1.638%
2026-06-10	10.5000	10.5000	10.3500	10.3500	-0.481%	181,617	-1.353%
2026-06-09	10.5000	10.5000	10.3400	10.4000	-0.383%	179,199	-1.827%
2026-06-08	10.5800	10.6300	10.4250	10.4400	-0.855%	336,796	-2.203%
2026-06-05	10.8000	10.9250	10.4500	10.5300	-2.590%	784,846	-3.039%
2026-06-04	11.0100	11.2600	10.8000	10.8100	-2.875%	517,382	-5.550%
2026-06-03	10.8500	11.1899	10.7500	11.1300	+2.865%	1,467,492	-8.266%
2026-06-02	10.6300	10.8600	10.5600	10.8200	+2.075%	1,481,902	-5.638%
2026-06-01	10.6400	10.6600	10.5200	10.6000	+0.094%	676,848	-3.679%
2026-05-29	10.6300	10.6983	10.5200	10.5900	+0.379%	633,728	-3.588%
2026-05-28	10.6200	10.6500	10.4550	10.5500	-0.095%	338,749	-3.223%
2026-05-27	10.6500	10.7200	10.4700	10.5600	-0.938%	175,556	-3.314%
2026-05-26	10.6900	10.7200	10.6500	10.6600	-0.467%	371,599	-4.221%
2026-05-22	10.6900	10.8700	10.5800	10.7100	+1.038%	925,701	-4.669%
2026-05-21	10.4200	10.6920	10.4100	10.6000	+1.727%	1,000,881	-3.679%
2026-05-20	10.2900	10.4950	10.2900	10.4200	+1.263%	1,158,198	-2.015%
2026-05-19	10.2800	10.2990	10.2600	10.2900	+0.097%	179,316	-0.777%
2026-05-18	10.3600	10.3600	10.2600	10.2800	-0.676%	605,778	-0.681%
2026-05-15	10.3500	10.3800	10.3000	10.3500	+0.097%	674,926	-1.353%
2026-05-14	10.3900	10.4000	10.3300	10.3400	-0.193%	888,238	-1.257%
2026-05-13	10.4600	10.4700	10.3600	10.3600	-0.766%	186,852	-1.448%
2026-05-12	10.4500	10.5000	10.4100	10.4400	-0.191%	331,897	-2.203%
2026-05-11	10.4600	10.5300	10.3700	10.4600	+0.096%	331,139	-2.390%
2026-05-08	10.3600	10.4800	10.3600	10.4500	+0.869%	520,206	-2.297%
2026-05-07	10.4000	10.4000	10.3500	10.3600	+0.097%	264,537	-1.448%
2026-05-06	10.3000	10.4300	10.2900	10.3500	+0.779%	980,446	-1.353%
2026-05-05	10.2900	10.2900	10.2500	10.2700	+0.195%	56,700	-0.584%
2026-05-04	10.2700	10.2800	10.2400	10.2500	-0.340%	339,020	-0.390%
2026-05-01	10.3400	10.3400	10.2700	10.2850	+0.341%	54,828	-0.729%
2026-04-30	10.3100	10.3100	10.2500	10.2500	-0.292%	130,260	-0.390%
2026-04-29	10.2800	10.3000	10.2750	10.2800	-0.097%	36,561	-0.681%
2026-04-28	10.3000	10.3000	10.2814	10.2900	-0.049%	33,392	-0.777%
2026-04-27	10.3000	10.3000	10.2800	10.2950	-0.049%	41,316	-0.826%
2026-04-24	10.3000	10.3200	10.2700	10.3000	-0.097%	171,856	-0.874%
2026-04-23	10.2400	10.3500	10.2300	10.3100	+0.782%	2,281,368	-0.970%
2026-04-22	10.2400	10.2400	10.2200	10.2300	0.000%	375,499	-0.196%
2026-04-21	10.2500	10.2500	10.2050	10.2300	-0.098%	110,567	-0.196%
2026-04-20	10.2500	10.2500	10.2000	10.2400	-0.098%	27,505	-0.293%
2026-04-17	10.2500	10.2700	10.2350	10.2500	+0.098%	53,146	-0.390%
2026-04-16	10.2500	10.2699	10.2000	10.2400	+0.196%	263,020	-0.293%
2026-04-15	10.1800	10.2550	10.1600	10.2200	+0.442%	624,163	-0.098%
2026-04-14	10.1499	10.1800	10.1496	10.1750	+0.049%	401,183	+0.344%
2026-04-13	10.1100	10.1700	10.1100	10.1700	+0.197%	182,027	+0.393%
2026-04-10	10.0800	10.1500	10.0800	10.1500	+0.099%	260,971	+0.591%
2026-04-09	10.0500	10.2500	10.0350	10.1400	+0.996%	546,047	+0.690%
2026-04-08	10.1000	10.1000	10.0300	10.0400	+0.200%	115,796	+1.693%
2026-04-07	10.0300	10.0400	10.0200	10.0200	-0.100%	1,561	+1.896%
2026-04-06	10.0250	10.0400	10.0250	10.0300	+0.200%	77,899	+1.795%
2026-04-02	10.0300	10.1800	10.0100	10.0100	-0.199%	3,797	+1.998%
2026-04-01	10.0300	10.0400	10.0200	10.0300	+0.100%	454,523	+1.795%
2026-03-31	10.0600	10.0600	10.0100	10.0200	+0.100%	10,405	+1.896%
2026-03-30	10.0100	10.0300	10.0100	10.0100	0.000%	12,119	+1.998%
2026-03-27	10.0200	10.0200	10.0100	10.0100	-0.100%	30,324	+1.998%
2026-03-26	10.0400	10.0400	10.0200	10.0200	-0.100%	62,633	+1.896%
2026-03-25	10.0500	10.0500	10.0200	10.0300	-0.199%	69,202	+1.795%
2026-03-24	10.0400	10.0500	10.0300	10.0500	+0.199%	66,906	+1.592%
2026-03-23	10.0400	10.0500	10.0300	10.0300	-0.100%	18,110	+1.795%
2026-03-20	10.0600	10.0600	10.0300	10.0400	-0.199%	227,554	+1.693%
2026-03-19	10.0700	10.0700	10.0500	10.0600	0.000%	29,561	+1.491%
2026-03-18	10.0800	10.0800	10.0500	10.0600	0.000%	32,193	+1.491%
2026-03-17	10.0579	10.0700	10.0500	10.0600	-0.099%	12,869	+1.491%
2026-03-16	10.0500	10.0700	10.0500	10.0700	0.000%	9,711	+1.390%
2026-03-13	10.0700	10.0700	10.0500	10.0700	+0.299%	94,887	+1.390%
2026-03-12	10.0900	10.0900	10.0400	10.0400	-0.298%	492,161	+1.693%
2026-03-11	10.1000	10.1200	10.0400	10.0700	-0.297%	87,405	+1.390%
2026-03-10	10.0500	10.1500	10.0400	10.1000	+0.398%	323,857	+1.089%
2026-03-09	10.0600	10.0700	10.0500	10.0600	+0.100%	450,827	+1.491%
2026-03-06	10.0400	10.0700	10.0400	10.0500	-0.099%	381,790	+1.592%
2026-03-05	10.1500	10.1500	10.0200	10.0600	+1.411%	1,652,810	+1.491%
2026-03-04	9.9200	9.9400	9.9200	9.9200	-0.101%	600,546	+2.923%
2026-03-03	9.9400	9.9500	9.9300	9.9300	-0.101%	64,453	+2.820%
2026-03-02	9.9200	9.9400	9.9200	9.9400	+0.202%	40,525	+2.716%
2026-02-27	9.9600	9.9600	9.9200	9.9200	0.000%	3,230	+2.923%
2026-02-26	9.9700	9.9700	9.9200	9.9200	-0.402%	114,134	+2.923%
2026-02-25	9.9700	9.9700	9.9600	9.9600	-0.100%	60,229	+2.510%
2026-02-24	9.9700	9.9700	9.9700	9.9700	+0.302%	227,908	+2.407%
2026-02-19	9.9400	9.9400	9.9400	9.9400	-0.101%	238	+2.716%
2026-02-18	9.9500	9.9500	9.9500	9.9500	0.000%	250,469	+2.613%
2026-02-17	9.9500	9.9500	9.9500	9.9500	0.000%	55,397	+2.613%
2026-02-13	9.9500	9.9500	9.9500	9.9500	0.000%	436	+2.613%
2026-02-12	9.9700	9.9700	9.9500	9.9500	-0.201%	23,230	+2.613%
2026-02-11	9.9700	9.9800	9.9700	9.9700	+0.100%	524,994	+2.407%
2026-02-10	9.9600	9.9600	9.9600	9.9600	+0.201%	102	+2.510%
2026-02-09	9.9200	9.9400	9.9200	9.9400	+0.202%	500,715	+2.716%
2026-02-06	9.9350	9.9350	9.9200	9.9200	-0.050%	50,333	+2.923%
2026-02-05	9.9200	9.9250	9.9200	9.9250	-1.244%	11,147	+2.872%
2026-02-04	9.9200	10.0500	9.9200	10.0500	+1.208%	11,879	+1.592%
2026-02-03	9.9300	9.9300	9.9300	9.9300	-0.201%	100,004	+2.820%
2026-02-02	9.9500	9.9500	9.9500	9.9500	+0.201%	1,827	+2.613%
2026-01-30	9.9200	9.9300	9.9200	9.9300	-0.101%	737,203	+2.820%
2026-01-29	9.9100	9.9400	9.9100	9.9400	-0.101%	6,951	+2.716%
2026-01-28	9.9500	9.9500	9.9100	9.9500	0.000%	17,464	+2.613%

.dark-mode .fR3PHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fR3PHJ{ color: #333333; background-color: white; border: 2px solid #333333; }BBCQBleichroeder Acquisition Corp. II Class Astock NASDAQ

BBCQ
Bleichroeder Acquisition Corp. II Class A
stock NASDAQ