Dark

BBCQ
Bleichroeder Acquisition Corp. II Class A
stock NASDAQ

Inactive

Aug 27, 2026

9.79USD-5.684%(-0.59)222,721

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	10.5500	10.650000	9.1700	9.7900	-5.684%	222,721	0.000%
2026-08-26	10.2200	10.580000	10.2200	10.3800	+1.268%	80,989	-5.684%
2026-08-25	10.3500	11.426200	10.1400	10.2500	-1.914%	173,428	-4.488%
2026-08-24	10.1300	10.682900	10.0700	10.4500	+7.621%	337,614	-6.316%
2026-08-21	9.9500	9.960000	9.3650	9.7100	-4.617%	99,109	+0.824%
2026-08-20	10.1500	10.190000	10.1400	10.1800	+0.098%	468,157	-3.831%
2026-08-19	10.1500	10.170000	10.1500	10.1700	+0.098%	504,503	-3.736%
2026-08-18	10.1500	10.160000	10.1200	10.1600	0.000%	226,964	-3.642%
2026-08-17	10.1700	10.172926	10.1500	10.1600	0.000%	212,578	-3.642%
2026-08-14	10.1800	10.180000	10.1502	10.1600	-0.098%	169,572	-3.642%
2026-08-13	10.1700	10.180000	10.1600	10.1700	0.000%	122,162	-3.736%
2026-08-12	10.2000	10.200000	10.1600	10.1700	-0.098%	2,839,677	-3.736%
2026-08-11	10.1800	10.190000	10.1700	10.1800	-0.049%	1,297,246	-3.831%
2026-08-10	10.1900	10.200000	10.1750	10.1850	+0.147%	737,525	-3.878%
2026-08-07	10.1900	10.190000	10.1700	10.1700	0.000%	182,323	-3.736%
2026-08-06	10.1900	10.200000	10.1700	10.1700	-0.392%	401,696	-3.736%
2026-08-05	10.2200	10.260000	10.2100	10.2100	-0.098%	22,422	-4.114%
2026-08-04	10.2300	10.270000	10.2061	10.2200	+0.098%	96,197	-4.207%
2026-08-03	10.2000	10.221300	10.1900	10.2100	+0.098%	55,725	-4.114%
2026-07-31	10.2100	10.229900	10.1900	10.2000	-0.293%	7,172	-4.020%
2026-07-30	10.2000	10.250000	10.2000	10.2300	+0.196%	80,560	-4.301%
2026-07-29	10.2100	10.230000	10.1800	10.2100	+0.098%	281,524	-4.114%
2026-07-28	10.2300	10.250000	10.1700	10.2000	-0.098%	163,926	-4.020%
2026-07-27	10.2300	10.240000	10.2100	10.2100	-0.390%	331,035	-4.114%
2026-07-24	10.2900	10.290000	10.2200	10.2500	-0.049%	89,818	-4.488%
2026-07-23	10.3100	10.320000	10.2500	10.2550	-0.243%	107,322	-4.534%
2026-07-22	10.2900	10.334300	10.2800	10.2800	-0.291%	206,494	-4.767%
2026-07-21	10.3100	10.340000	10.3000	10.3100	+0.194%	15,637	-5.044%
2026-07-20	10.3200	10.340000	10.2800	10.2900	-0.291%	38,982	-4.859%
2026-07-17	10.3000	10.400000	10.2800	10.3200	+0.292%	112,813	-5.136%
2026-07-16	10.3100	10.310000	10.2700	10.2900	0.000%	283,963	-4.859%
2026-07-15	10.3100	10.310000	10.2900	10.2900	-0.580%	11,888	-4.859%
2026-07-14	10.3500	10.350000	10.3000	10.3500	+0.291%	30,292	-5.411%
2026-07-13	10.3500	10.350000	10.3100	10.3200	-0.290%	66,968	-5.136%
2026-07-10	10.2700	10.360000	10.2611	10.3500	+0.779%	68,406	-5.411%
2026-07-09	10.2800	10.290000	10.2600	10.2700	-0.388%	34,177	-4.674%
2026-07-08	10.3000	10.370000	10.2700	10.3100	-0.097%	46,294	-5.044%
2026-07-07	10.3800	10.400000	10.3000	10.3200	-0.769%	214,516	-5.136%
2026-07-06	10.4400	10.440000	10.3700	10.4000	+0.193%	82,842	-5.865%
2026-07-02	10.4100	10.433400	10.3700	10.3800	-0.096%	84,817	-5.684%
2026-07-01	10.3800	10.420000	10.3500	10.3900	+0.678%	172,237	-5.775%
2026-06-30	10.3700	10.370000	10.3200	10.3200	+0.194%	50,982	-5.136%
2026-06-29	10.3800	10.380000	10.3000	10.3000	-0.194%	73,337	-4.951%
2026-06-26	10.3400	10.390000	10.3200	10.3200	0.000%	32,362	-5.136%
2026-06-25	10.3700	10.390000	10.2900	10.3200	-0.290%	58,379	-5.136%
2026-06-24	10.4400	10.440000	10.3500	10.3500	-0.481%	147,007	-5.411%
2026-06-23	10.4100	10.500000	10.3500	10.4000	+0.096%	112,800	-5.865%
2026-06-22	10.3800	10.450000	10.3500	10.3900	+0.290%	134,718	-5.775%
2026-06-18	10.3700	10.400000	10.3500	10.3600	0.000%	32,159	-5.502%
2026-06-17	10.3800	10.450000	10.3580	10.3600	+0.097%	78,511	-5.502%
2026-06-16	10.5000	10.500000	10.3500	10.3500	-1.522%	286,840	-5.411%
2026-06-15	10.4200	10.560000	10.4000	10.5100	+1.546%	270,909	-6.851%
2026-06-12	10.3800	10.420000	10.3500	10.3500	-0.289%	122,290	-5.411%
2026-06-11	10.4000	10.420000	10.3600	10.3800	+0.290%	62,077	-5.684%
2026-06-10	10.5000	10.500000	10.3500	10.3500	-0.481%	181,617	-5.411%
2026-06-09	10.5000	10.500000	10.3400	10.4000	-0.383%	179,199	-5.865%
2026-06-08	10.5800	10.630000	10.4250	10.4400	-0.855%	336,796	-6.226%
2026-06-05	10.8000	10.925000	10.4500	10.5300	-2.590%	784,846	-7.028%
2026-06-04	11.0100	11.260000	10.8000	10.8100	-2.875%	517,382	-9.436%
2026-06-03	10.8500	11.189900	10.7500	11.1300	+2.865%	1,467,492	-12.040%
2026-06-02	10.6300	10.860000	10.5600	10.8200	+2.075%	1,481,902	-9.519%
2026-06-01	10.6400	10.660000	10.5200	10.6000	+0.094%	676,848	-7.642%
2026-05-29	10.6300	10.698300	10.5200	10.5900	+0.379%	633,728	-7.554%
2026-05-28	10.6200	10.650000	10.4550	10.5500	-0.095%	338,749	-7.204%
2026-05-27	10.6500	10.720000	10.4700	10.5600	-0.938%	175,556	-7.292%
2026-05-26	10.6900	10.720000	10.6500	10.6600	-0.467%	371,599	-8.161%
2026-05-22	10.6900	10.870000	10.5800	10.7100	+1.038%	925,701	-8.590%
2026-05-21	10.4200	10.692000	10.4100	10.6000	+1.727%	1,000,881	-7.642%
2026-05-20	10.2900	10.495000	10.2900	10.4200	+1.263%	1,158,198	-6.046%
2026-05-19	10.2800	10.299000	10.2600	10.2900	+0.097%	179,316	-4.859%
2026-05-18	10.3600	10.360000	10.2600	10.2800	-0.676%	605,778	-4.767%
2026-05-15	10.3500	10.380000	10.3000	10.3500	+0.097%	674,926	-5.411%
2026-05-14	10.3900	10.400000	10.3300	10.3400	-0.193%	888,238	-5.319%
2026-05-13	10.4600	10.470000	10.3600	10.3600	-0.766%	186,852	-5.502%
2026-05-12	10.4500	10.500000	10.4100	10.4400	-0.191%	331,897	-6.226%
2026-05-11	10.4600	10.530000	10.3700	10.4600	+0.096%	331,139	-6.405%
2026-05-08	10.3600	10.480000	10.3600	10.4500	+0.869%	520,206	-6.316%
2026-05-07	10.4000	10.400000	10.3500	10.3600	+0.097%	264,537	-5.502%
2026-05-06	10.3000	10.430000	10.2900	10.3500	+0.779%	980,446	-5.411%
2026-05-05	10.2900	10.290000	10.2500	10.2700	+0.195%	56,700	-4.674%
2026-05-04	10.2700	10.280000	10.2400	10.2500	-0.340%	339,020	-4.488%
2026-05-01	10.3400	10.340000	10.2700	10.2850	+0.341%	54,828	-4.813%
2026-04-30	10.3100	10.310000	10.2500	10.2500	-0.292%	130,260	-4.488%
2026-04-29	10.2800	10.300000	10.2750	10.2800	-0.097%	36,561	-4.767%
2026-04-28	10.3000	10.300000	10.2814	10.2900	-0.049%	33,392	-4.859%
2026-04-27	10.3000	10.300000	10.2800	10.2950	-0.049%	41,316	-4.905%
2026-04-24	10.3000	10.320000	10.2700	10.3000	-0.097%	171,856	-4.951%
2026-04-23	10.2400	10.350000	10.2300	10.3100	+0.782%	2,281,368	-5.044%
2026-04-22	10.2400	10.240000	10.2200	10.2300	0.000%	375,499	-4.301%
2026-04-21	10.2500	10.250000	10.2050	10.2300	-0.098%	110,567	-4.301%
2026-04-20	10.2500	10.250000	10.2000	10.2400	-0.098%	27,505	-4.395%
2026-04-17	10.2500	10.270000	10.2350	10.2500	+0.098%	53,146	-4.488%
2026-04-16	10.2500	10.269900	10.2000	10.2400	+0.196%	263,020	-4.395%
2026-04-15	10.1800	10.255000	10.1600	10.2200	+0.442%	624,163	-4.207%
2026-04-14	10.1499	10.180000	10.1496	10.1750	+0.049%	401,183	-3.784%
2026-04-13	10.1100	10.170000	10.1100	10.1700	+0.197%	182,027	-3.736%
2026-04-10	10.0800	10.150000	10.0800	10.1500	+0.099%	260,971	-3.547%
2026-04-09	10.0500	10.250000	10.0350	10.1400	+0.996%	546,047	-3.452%
2026-04-08	10.1000	10.100000	10.0300	10.0400	+0.200%	115,796	-2.490%
2026-04-07	10.0300	10.040000	10.0200	10.0200	-0.100%	1,561	-2.295%
2026-04-06	10.0250	10.040000	10.0250	10.0300	+0.200%	77,899	-2.393%
2026-04-02	10.0300	10.180000	10.0100	10.0100	-0.199%	3,797	-2.198%
2026-04-01	10.0300	10.040000	10.0200	10.0300	+0.100%	454,523	-2.393%
2026-03-31	10.0600	10.060000	10.0100	10.0200	+0.100%	10,405	-2.295%
2026-03-30	10.0100	10.030000	10.0100	10.0100	0.000%	12,119	-2.198%
2026-03-27	10.0200	10.020000	10.0100	10.0100	-0.100%	30,324	-2.198%
2026-03-26	10.0400	10.040000	10.0200	10.0200	-0.100%	62,633	-2.295%
2026-03-25	10.0500	10.050000	10.0200	10.0300	-0.199%	69,202	-2.393%
2026-03-24	10.0400	10.050000	10.0300	10.0500	+0.199%	66,906	-2.587%
2026-03-23	10.0400	10.050000	10.0300	10.0300	-0.100%	18,110	-2.393%
2026-03-20	10.0600	10.060000	10.0300	10.0400	-0.199%	227,554	-2.490%
2026-03-19	10.0700	10.070000	10.0500	10.0600	0.000%	29,561	-2.684%
2026-03-18	10.0800	10.080000	10.0500	10.0600	0.000%	32,193	-2.684%
2026-03-17	10.0579	10.070000	10.0500	10.0600	-0.099%	12,869	-2.684%
2026-03-16	10.0500	10.070000	10.0500	10.0700	0.000%	9,711	-2.781%
2026-03-13	10.0700	10.070000	10.0500	10.0700	+0.299%	94,887	-2.781%
2026-03-12	10.0900	10.090000	10.0400	10.0400	-0.298%	492,161	-2.490%
2026-03-11	10.1000	10.120000	10.0400	10.0700	-0.297%	87,405	-2.781%
2026-03-10	10.0500	10.150000	10.0400	10.1000	+0.398%	323,857	-3.069%
2026-03-09	10.0600	10.070000	10.0500	10.0600	+0.100%	450,827	-2.684%
2026-03-06	10.0400	10.070000	10.0400	10.0500	-0.099%	381,790	-2.587%
2026-03-05	10.1500	10.150000	10.0200	10.0600	+1.411%	1,652,810	-2.684%
2026-03-04	9.9200	9.940000	9.9200	9.9200	-0.101%	600,546	-1.310%
2026-03-03	9.9400	9.950000	9.9300	9.9300	-0.101%	64,453	-1.410%
2026-03-02	9.9200	9.940000	9.9200	9.9400	+0.202%	40,525	-1.509%
2026-02-27	9.9600	9.960000	9.9200	9.9200	0.000%	3,230	-1.310%
2026-02-26	9.9700	9.970000	9.9200	9.9200	-0.402%	114,134	-1.310%
2026-02-25	9.9700	9.970000	9.9600	9.9600	-0.100%	60,229	-1.707%
2026-02-24	9.9700	9.970000	9.9700	9.9700	+0.302%	227,908	-1.805%
2026-02-19	9.9400	9.940000	9.9400	9.9400	-0.101%	238	-1.509%
2026-02-18	9.9500	9.950000	9.9500	9.9500	0.000%	250,469	-1.608%
2026-02-17	9.9500	9.950000	9.9500	9.9500	0.000%	55,397	-1.608%
2026-02-13	9.9500	9.950000	9.9500	9.9500	0.000%	436	-1.608%
2026-02-12	9.9700	9.970000	9.9500	9.9500	-0.201%	23,230	-1.608%
2026-02-11	9.9700	9.980000	9.9700	9.9700	+0.100%	524,994	-1.805%
2026-02-10	9.9600	9.960000	9.9600	9.9600	+0.201%	102	-1.707%
2026-02-09	9.9200	9.940000	9.9200	9.9400	+0.202%	500,715	-1.509%
2026-02-06	9.9350	9.935000	9.9200	9.9200	-0.050%	50,333	-1.310%
2026-02-05	9.9200	9.925000	9.9200	9.9250	-1.244%	11,147	-1.360%
2026-02-04	9.9200	10.050000	9.9200	10.0500	+1.208%	11,879	-2.587%
2026-02-03	9.9300	9.930000	9.9300	9.9300	-0.201%	100,004	-1.410%
2026-02-02	9.9500	9.950000	9.9500	9.9500	+0.201%	1,827	-1.608%
2026-01-30	9.9200	9.930000	9.9200	9.9300	-0.101%	737,203	-1.410%
2026-01-29	9.9100	9.940000	9.9100	9.9400	-0.101%	6,951	-1.509%
2026-01-28	9.9500	9.950000	9.9100	9.9500	0.000%	17,464	-1.608%

.dark-mode .t2Mq9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2Mq9N{ 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