Dark

BBCQW
Bleichroeder Acquisition Corp. II Warrants
stock NASDAQ

Inactive

Aug 27, 2026

1.66USD-7.773%(-0.14)80,660

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	1.850000	1.8500	1.5500	1.6600	-7.773%	80,660	0.000%
2026-08-26	2.050000	2.0900	1.7400	1.7999	-12.200%	632,528	-7.773%
2026-08-25	2.010000	2.2000	2.0000	2.0500	0.000%	64,052	-19.024%
2026-08-24	2.150000	2.2300	1.9200	2.0500	+5.670%	458,257	-19.024%
2026-08-21	1.500000	1.9400	1.5000	1.9400	+10.227%	7,135	-14.433%
2026-08-20	1.890000	1.8900	1.7600	1.7600	-7.368%	6,107	-5.682%
2026-08-19	1.850000	1.9000	1.8500	1.9000	+2.703%	1,285	-12.632%
2026-08-18	1.855000	1.8550	1.8460	1.8500	-5.128%	936	-10.270%
2026-08-17	1.900000	2.0000	1.8300	1.9500	+2.632%	56,199	-14.872%
2026-08-14	1.900000	2.0000	1.7600	1.9000	+5.556%	47,567	-12.632%
2026-08-13	1.999900	2.0000	1.7600	1.8000	-9.995%	29,584	-7.778%
2026-08-12	1.800000	2.2501	1.7900	1.9999	+5.258%	15,193	-16.996%
2026-08-11	1.935000	1.9350	1.7100	1.9000	+4.972%	13,718	-12.632%
2026-08-10	1.760000	1.9000	1.7600	1.8100	+6.464%	29,581	-8.287%
2026-08-07	1.700000	1.7001	1.7000	1.7001	+1.196%	207	-2.359%
2026-08-06	1.680000	1.6800	1.6800	1.6800	-0.592%	1,118	-1.190%
2026-08-05	1.700000	2.0000	1.6900	1.6900	-21.024%	4,205	-1.775%
2026-08-04	1.850000	2.1399	1.8500	2.1399	+13.222%	491	-22.426%
2026-07-31	1.860000	1.8900	1.8600	1.8900	+1.613%	12,021	-12.169%
2026-07-30	1.860000	1.8600	1.8600	1.8600	+3.911%	100	-10.753%
2026-07-29	1.570000	1.7900	1.5700	1.7900	+10.494%	2,153	-7.263%
2026-07-28	1.750000	1.7500	1.4900	1.6200	-1.818%	23,996	+2.469%
2026-07-27	1.650000	1.6500	1.6500	1.6500	-10.811%	100	+0.606%
2026-07-24	1.810000	1.8500	1.4500	1.8500	-6.566%	62,603	-10.270%
2026-07-23	1.980000	1.9800	1.9800	1.9800	+4.211%	14	-16.162%
2026-07-22	1.830000	1.9000	1.7800	1.9000	0.000%	5,676	-12.632%
2026-07-21	1.900000	1.9300	1.8300	1.9000	+2.703%	11,623	-12.632%
2026-07-20	1.850000	1.9000	1.8000	1.8500	+1.093%	3,148	-10.270%
2026-07-17	1.888000	1.8999	1.8300	1.8300	-3.684%	21,300	-9.290%
2026-07-16	1.940000	1.9900	1.8800	1.9000	-9.524%	155,502	-12.632%
2026-07-15	2.050000	2.1000	2.0500	2.1000	0.000%	14,028	-20.952%
2026-07-14	2.200000	2.2000	2.0500	2.1000	-1.408%	20,066	-20.952%
2026-07-13	2.300000	2.6500	2.1300	2.1300	-5.752%	6,931	-22.066%
2026-07-10	2.200000	2.3000	2.2000	2.2600	-5.042%	12,996	-26.549%
2026-07-09	2.200000	2.3800	2.2000	2.3800	+5.782%	16,557	-30.252%
2026-07-08	2.440000	2.4400	2.2000	2.2499	-7.221%	24,317	-26.219%
2026-07-07	2.490000	2.4900	2.3000	2.4250	+4.978%	26,202	-31.546%
2026-07-06	2.200000	2.7500	2.1200	2.3100	+0.435%	94,452	-28.139%
2026-07-02	2.390000	2.3900	2.2600	2.3000	+0.437%	50,069	-27.826%
2026-07-01	2.360000	2.3650	2.2500	2.2900	+5.046%	68,179	-27.511%
2026-06-30	2.200100	2.3000	2.1000	2.1800	-6.438%	48,544	-23.853%
2026-06-29	2.350000	2.3800	2.3300	2.3300	+4.484%	3,842	-28.755%
2026-06-26	2.230100	2.2600	2.2000	2.2300	-1.762%	6,833	-25.561%
2026-06-25	2.890000	3.2100	2.2200	2.2700	+1.794%	28,072	-26.872%
2026-06-24	2.300000	3.2200	2.2300	2.2300	-3.048%	23,765	-25.561%
2026-06-23	2.240000	2.3500	2.1300	2.3001	+2.227%	23,385	-27.829%
2026-06-22	2.250000	2.3000	2.1300	2.2500	-3.433%	41,258	-26.222%
2026-06-18	2.235000	2.3600	2.1300	2.3300	-0.423%	9,867	-28.755%
2026-06-17	2.220000	2.3800	2.1250	2.3399	+3.996%	26,646	-29.057%
2026-06-16	2.240000	2.3700	2.2400	2.2500	-2.178%	8,869	-26.222%
2026-06-15	2.150000	2.4900	2.1500	2.3001	+7.986%	84,875	-27.829%
2026-06-12	2.150000	2.1500	2.0100	2.1300	-3.186%	18,989	-22.066%
2026-06-11	2.000000	2.2350	2.0000	2.2001	-3.926%	18,927	-24.549%
2026-06-10	2.345000	2.3450	2.2000	2.2900	+0.439%	15,135	-27.511%
2026-06-09	2.510000	2.5100	2.2500	2.2800	-8.800%	7,677	-27.193%
2026-06-08	2.500000	2.5200	2.4500	2.5000	+0.806%	5,400	-33.600%
2026-06-05	2.670000	2.6700	2.0200	2.4800	-11.429%	126,835	-33.065%
2026-06-04	2.600000	2.8000	2.5550	2.8000	+5.656%	99,917	-40.714%
2026-06-03	2.440000	2.6600	2.3200	2.6501	+10.883%	77,914	-37.361%
2026-06-02	2.230000	2.4150	2.0800	2.3900	+9.132%	97,951	-30.544%
2026-06-01	2.115000	2.2400	2.0000	2.1900	-1.351%	28,389	-24.201%
2026-05-29	2.150000	2.2500	2.0100	2.2200	+11.000%	137,294	-25.225%
2026-05-28	2.050000	2.1500	1.8600	2.0000	+0.170%	75,693	-17.000%
2026-05-27	2.200000	2.2000	1.9900	1.9966	-8.413%	38,464	-16.859%
2026-05-26	2.200000	2.2000	1.8700	2.1800	+0.926%	72,999	-23.853%
2026-05-22	1.925000	2.2000	1.8900	2.1600	+16.757%	197,683	-23.148%
2026-05-21	1.750000	1.9250	1.7500	1.8500	+8.824%	189,255	-10.270%
2026-05-20	1.550000	1.7400	1.5500	1.7000	+8.280%	28,747	-2.353%
2026-05-19	1.690000	1.6900	1.5500	1.5700	+2.614%	6,706	+5.732%
2026-05-18	1.500000	1.7200	1.5000	1.5300	-4.375%	19,282	+8.497%
2026-05-15	1.650000	1.7400	1.6000	1.6000	0.000%	5,317	+3.750%
2026-05-14	1.730000	1.7300	1.5200	1.6000	+2.564%	10,726	+3.750%
2026-05-13	1.520000	1.6000	1.4500	1.5600	+4.698%	86,899	+6.410%
2026-05-12	1.530000	1.6950	1.4100	1.4900	+1.706%	64,209	+11.409%
2026-05-11	1.480000	1.5000	1.4300	1.4650	+1.034%	50,292	+13.311%
2026-05-08	1.450000	1.5600	1.4100	1.4500	+6.618%	54,463	+14.483%
2026-05-07	1.390000	1.4350	1.3500	1.3600	-2.158%	4,689	+22.059%
2026-05-06	1.380000	1.5100	1.3700	1.3900	+2.963%	216,576	+19.424%
2026-05-05	1.375000	1.3750	1.3450	1.3500	-1.460%	55,158	+22.963%
2026-05-04	1.330000	1.3700	1.3200	1.3700	+1.489%	54,351	+21.168%
2026-05-01	1.340000	1.3500	1.3000	1.3499	+2.273%	70,318	+22.972%
2026-04-30	1.340000	1.3400	1.2800	1.3199	+3.929%	5,080	+25.767%
2026-04-29	1.320000	1.3400	1.2600	1.2700	-0.789%	21,271	+30.709%
2026-04-28	1.350000	1.3500	1.2400	1.2801	-3.023%	14,498	+29.677%
2026-04-27	1.350000	1.3500	1.3200	1.3200	-0.752%	8,896	+25.758%
2026-04-24	1.350000	1.3500	1.3000	1.3300	+6.400%	25,091	+24.812%
2026-04-23	1.180000	1.3500	1.1800	1.2500	+6.838%	152,214	+32.800%
2026-04-22	1.230000	1.2499	1.1200	1.1700	-2.500%	61,446	+41.880%
2026-04-21	1.250000	1.2500	1.1500	1.2000	-4.762%	204,277	+38.333%
2026-04-20	1.270000	1.3500	1.2500	1.2600	-0.787%	89,594	+31.746%
2026-04-17	1.350000	1.3500	1.2601	1.2700	-5.224%	244,831	+30.709%
2026-04-16	1.386000	1.3900	1.3000	1.3400	0.000%	65,049	+23.881%
2026-04-15	1.325000	1.4000	1.2000	1.3400	+16.522%	346,384	+23.881%
2026-04-14	1.170000	1.2000	1.0500	1.1500	+10.577%	122,903	+44.348%
2026-04-13	1.010000	1.0500	0.9900	1.0400	+7.216%	120,485	+59.615%
2026-04-10	0.945000	0.9900	0.9400	0.9700	+1.042%	17,871	+71.134%
2026-04-09	1.000000	1.0000	0.9400	0.9600	-4.000%	123,831	+72.917%
2026-04-08	0.980000	1.0000	0.9766	1.0000	+4.058%	12,716	+66.000%
2026-04-07	0.980000	0.9825	0.9610	0.9610	+0.481%	30,179	+72.737%
2026-04-06	0.999900	1.0000	0.9564	0.9564	-4.360%	2,210	+73.568%
2026-04-02	0.951000	1.0500	0.9510	1.0000	+5.119%	6,242	+66.000%
2026-04-01	1.000000	1.0000	0.9513	0.9513	+0.021%	81,157	+74.498%
2026-03-31	0.999999	1.0000	0.9510	0.9511	+2.822%	25,004	+74.535%
2026-03-30	0.962500	0.9625	0.9250	0.9250	+0.543%	9,455	+79.459%
2026-03-27	0.950000	0.9500	0.9100	0.9200	-3.158%	59,486	+80.435%
2026-03-26	1.000000	1.0000	0.9500	0.9500	-3.061%	11,324	+74.737%
2026-03-25	0.980000	0.9800	0.9800	0.9800	+3.158%	2,580	+69.388%
2026-03-24	0.950000	0.9500	0.9472	0.9500	+2.703%	19,885	+74.737%
2026-03-23	0.950000	0.9500	0.9200	0.9250	-2.632%	76,424	+79.459%
2026-03-20	0.995000	1.0000	0.9500	0.9500	-4.523%	107,439	+74.737%
2026-03-19	1.000000	1.0000	0.9800	0.9950	+2.577%	20,184	+66.834%
2026-03-18	1.000000	1.0000	0.9700	0.9700	-2.903%	49,426	+71.134%
2026-03-17	0.960000	1.0000	0.9600	0.9990	+5.158%	103,774	+66.166%
2026-03-16	0.990000	0.9900	0.9500	0.9500	0.000%	185,376	+74.737%
2026-03-13	0.950000	0.9500	0.9200	0.9500	0.000%	40,561	+74.737%
2026-03-12	0.930000	0.9900	0.9200	0.9500	0.000%	27,989	+74.737%
2026-03-11	0.960000	0.9694	0.9250	0.9500	0.000%	37,201	+74.737%
2026-03-10	0.990000	1.0000	0.9000	0.9500	+1.064%	129,089	+74.737%
2026-03-09	0.900000	0.9500	0.8529	0.9400	-1.053%	100,621	+76.596%
2026-03-06	0.935000	0.9800	0.8510	0.9500	+5.556%	349,931	+74.737%
2026-03-05	1.000000	1.0500	0.7710	0.9000	+95.652%	826,213	+84.444%
2026-03-04	0.470000	0.4700	0.4600	0.4600	+2.222%	39,892	+260.870%
2026-03-03	0.450000	0.4600	0.4500	0.4500	0.000%	6,952	+268.889%
2026-03-02	0.450100	0.4800	0.4500	0.4500	-0.022%	28,597	+268.889%
2026-02-27	0.450100	0.4501	0.4501	0.4501	-0.200%	198	+268.807%
2026-02-19	0.456800	0.4568	0.4510	0.4510	-6.042%	4,285	+268.071%
2026-02-18	0.500000	0.5000	0.4600	0.4800	-7.692%	15,611	+245.833%
2026-02-17	0.520000	0.5350	0.5199	0.5200	-5.455%	9,666	+219.231%
2026-02-12	0.560000	0.5600	0.5500	0.5500	-5.172%	1,317	+201.818%
2026-02-11	0.520000	0.5800	0.4700	0.5800	+5.455%	3,914	+186.207%
2026-02-10	0.749000	0.7490	0.5500	0.5500	0.000%	101,299	+201.818%
2026-02-09	0.699200	0.7490	0.5500	0.5500	+10.000%	18,500	+201.818%
2026-02-03	0.500000	0.5000	0.5000	0.5000	+13.636%	199,336	+232.000%
2026-02-02	0.450100	0.5000	0.4400	0.4400	-13.725%	1,785	+277.273%
2026-01-29	0.510000	0.5100	0.5100	0.5100	+2.000%	232,107	+225.490%
2026-01-28	0.450000	0.5000	0.4500	0.5000	0.000%	6,831	+232.000%

.dark-mode .DPFKsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPFKsV{ color: #333333; background-color: white; border: 2px solid #333333; }BBCQWBleichroeder Acquisition Corp. II Warrantsstock NASDAQ

BBCQW
Bleichroeder Acquisition Corp. II Warrants
stock NASDAQ