Dark

BPAC
Blueport Acquisition Ltd Class A
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

10.16USD+0.099%(+0.01)99,717

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.1600	10.1600	10.1600	10.1600	+0.099%	99,717	0.000%
2026-07-30	10.1500	10.1500	10.1500	10.1500	+0.197%	63,383	+0.099%
2026-07-02	10.1300	10.1300	10.1300	10.1300	0.000%	13,404	+0.296%
2026-06-26	10.1300	10.1300	10.1300	10.1300	+0.396%	371	+0.296%
2026-06-02	10.0900	10.0900	10.0900	10.0900	+0.398%	1	+0.694%
2026-05-04	10.0500	10.0500	10.0500	10.0500	0.000%	123,897	+1.095%
2026-05-01	10.0500	10.0500	10.0500	10.0500	+0.400%	3,911	+1.095%
2026-04-06	10.0100	10.0100	10.0100	10.0100	+0.200%	509	+1.499%
2026-04-01	9.9900	9.9900	9.9900	9.9900	0.000%	13,672	+1.702%
2026-03-25	9.9900	9.9900	9.9900	9.9900	+0.100%	3	+1.702%
2026-03-23	9.9900	9.9900	9.9800	9.9800	-0.200%	5,012	+1.804%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+0.200%	10,648	+1.600%
2026-01-29	9.9800	9.9800	9.9800	9.9800	-0.050%	260,932	+1.804%
2026-01-27	9.9850	9.9850	9.9850	9.9850	0.000%	225,492	+1.753%
2026-01-26	9.9500	9.9850	9.9500	9.9850	+0.352%	48,470	+1.753%
2026-01-20	9.9500	9.9500	9.9500	9.9500	0.000%	27,188	+2.111%
2026-01-15	9.9500	9.9500	9.9500	9.9500	+0.201%	719,461	+2.111%
2026-01-14	9.9300	9.9300	9.9300	9.9300	+0.202%	178	+2.316%
2026-01-08	9.9100	9.9100	9.9100	9.9100	+0.101%	161,804	+2.523%
2026-01-06	9.8900	9.9000	9.8900	9.9000	-5.534%	53,927	+2.626%
2023-06-05	10.4800	10.4950	10.4800	10.4800	-0.095%	135,321	-3.053%
2023-06-02	10.4700	10.4900	10.4700	10.4900	+0.383%	568,333	-3.146%
2023-06-01	10.4500	10.4600	10.4500	10.4500	-0.096%	660,579	-2.775%
2023-05-31	10.4600	10.4600	10.4600	10.4600	0.000%	201	-2.868%
2023-05-26	10.4500	10.4600	10.4500	10.4600	+0.096%	5,583	-2.868%
2023-05-25	10.4550	10.4550	10.4500	10.4500	0.000%	335,326	-2.775%
2023-05-24	10.4600	10.4700	10.4500	10.4500	0.000%	1,918,031	-2.775%
2023-05-22	10.4500	10.4500	10.4500	10.4500	0.000%	749	-2.775%
2023-05-19	10.4700	10.4700	10.4500	10.4500	-0.096%	6,602,636	-2.775%
2023-05-18	10.4600	10.4600	10.4600	10.4600	0.000%	5,218	-2.868%
2023-05-17	10.4600	10.4600	10.4600	10.4600	+0.096%	218	-2.868%
2023-05-16	10.4500	10.4500	10.4500	10.4500	0.000%	2,319	-2.775%
2023-05-12	10.4500	10.4500	10.4500	10.4500	0.000%	76,657	-2.775%
2023-05-09	10.4700	10.4700	10.4500	10.4500	-0.286%	263,927	-2.775%
2023-05-04	10.4800	10.4800	10.4800	10.4800	+0.191%	101	-3.053%
2023-05-01	10.4600	10.4600	10.4600	10.4600	+0.192%	112	-2.868%
2023-04-27	10.4350	10.4400	10.4350	10.4400	+0.096%	255,988	-2.682%
2023-04-26	10.4400	10.4400	10.4300	10.4300	0.000%	578	-2.589%
2023-04-25	10.4300	10.4300	10.4300	10.4300	-0.096%	168,688	-2.589%
2023-04-20	10.4400	10.4400	10.4400	10.4400	+0.096%	107	-2.682%
2023-04-14	10.9000	10.9000	10.4300	10.4300	+0.192%	384	-2.589%
2023-04-13	10.4100	10.4100	10.4100	10.4100	0.000%	298,465	-2.402%
2023-04-12	10.4000	10.4100	10.3900	10.4100	-0.096%	7,374	-2.402%
2023-04-10	10.4200	10.4200	10.4200	10.4200	0.000%	13,633	-2.495%
2023-04-06	10.4200	10.4200	10.3950	10.4200	0.000%	2,734	-2.495%
2023-04-05	10.4300	10.4300	10.4200	10.4200	+0.192%	1,564	-2.495%
2023-04-04	10.4000	10.4000	10.4000	10.4000	-0.192%	206	-2.308%
2023-03-31	10.4200	10.4200	10.4200	10.4200	+0.096%	426,404	-2.495%
2023-03-30	10.4100	10.4100	10.4100	10.4100	+0.192%	759,550	-2.402%
2023-03-29	10.3900	10.3900	10.3900	10.3900	0.000%	100	-2.214%
2023-03-27	10.3900	10.3900	10.3900	10.3900	-0.574%	171	-2.214%
2023-03-17	10.4500	10.4500	10.4500	10.4500	+0.674%	1,700	-2.775%
2023-03-15	10.3800	10.3800	10.3800	10.3800	0.000%	20,027	-2.119%
2023-03-13	10.3800	10.3850	10.3700	10.3800	0.000%	99,602	-2.119%
2023-03-10	10.3800	10.3800	10.3800	10.3800	-0.096%	40,000	-2.119%
2023-03-09	10.3800	10.4100	10.3800	10.3900	+0.010%	57,086	-2.214%
2023-03-07	10.3890	10.3890	10.3890	10.3890	-0.584%	770,000	-2.204%
2023-03-06	10.4500	10.4500	10.4500	10.4500	+0.869%	6,195	-2.775%
2023-03-02	10.3600	10.3600	10.3600	10.3600	0.000%	7,165	-1.931%
2023-02-27	10.8500	10.8500	10.3600	10.3600	+0.048%	16,791	-1.931%
2023-02-24	10.3600	10.3600	10.3550	10.3550	-0.048%	2,566	-1.883%
2023-02-23	10.3600	10.3600	10.3550	10.3600	0.000%	460,622	-1.931%
2023-02-22	10.3500	10.3600	10.3500	10.3600	+0.097%	2,306	-1.931%
2023-02-17	10.3500	10.3500	10.3500	10.3500	0.000%	3,128	-1.836%
2023-02-16	10.3600	10.3600	10.3500	10.3500	-0.957%	1,770	-1.836%
2023-02-14	10.4400	10.4500	10.4400	10.4500	+1.162%	4,725	-2.775%
2023-02-13	10.3300	10.3300	10.3300	10.3300	-0.097%	2,820	-1.646%
2023-02-10	10.3400	10.3400	10.3400	10.3400	0.000%	571,709	-1.741%
2023-02-09	10.3500	10.3500	10.3400	10.3400	+0.194%	1,024,632	-1.741%
2023-02-06	10.3200	10.3200	10.3200	10.3200	0.000%	159	-1.550%
2023-02-03	10.3400	10.3400	10.3200	10.3200	0.000%	16,969	-1.550%
2023-02-02	10.3200	10.4400	10.3100	10.3200	+0.080%	682,054	-1.550%
2023-02-01	10.3100	10.3800	10.3100	10.3118	+0.017%	10,492	-1.472%
2023-01-31	10.3200	10.3800	10.3100	10.3100	-0.097%	5,043	-1.455%
2023-01-30	10.3100	10.3200	10.3100	10.3200	+0.097%	904	-1.550%
2023-01-27	10.3000	10.3100	10.3000	10.3100	+0.049%	181,295	-1.455%
2023-01-26	10.3100	10.3100	10.3050	10.3050	+0.049%	547	-1.407%
2023-01-25	10.3000	10.3100	10.3000	10.3000	0.000%	2,121	-1.359%
2023-01-24	10.3000	10.3100	10.2800	10.3000	+0.097%	604,652	-1.359%
2023-01-23	10.3200	10.3200	10.2900	10.2900	-0.291%	3,067	-1.263%
2023-01-19	10.3200	10.7100	10.3001	10.3200	0.000%	41,749	-1.550%
2023-01-18	10.3500	10.3500	10.3200	10.3200	-0.290%	531,939	-1.550%
2023-01-17	10.2800	10.6650	10.2800	10.3500	+0.976%	4,380,930	-1.836%
2023-01-06	10.2500	10.2500	10.2500	10.2500	0.000%	690	-0.878%
2023-01-05	10.2500	10.2500	10.2500	10.2500	0.000%	4,300	-0.878%
2023-01-04	10.2350	10.2500	10.2350	10.2500	+0.098%	17,175	-0.878%
2022-12-30	10.2600	10.2600	10.2400	10.2400	-0.098%	6,909	-0.781%
2022-12-29	10.2600	10.2600	10.2500	10.2500	+0.294%	72,700	-0.878%
2022-12-28	10.2300	10.2400	10.2200	10.2200	-0.147%	11,286	-0.587%
2022-12-27	10.2300	10.2350	10.2300	10.2350	+0.049%	46,071	-0.733%
2022-12-22	10.2300	10.2300	10.2300	10.2300	0.000%	4,014	-0.684%
2022-12-21	10.2300	10.2300	10.2300	10.2300	+0.098%	500	-0.684%
2022-12-20	10.2200	10.2300	10.2200	10.2200	0.000%	4,080	-0.587%
2022-12-19	10.2200	10.2200	10.2200	10.2200	0.000%	167	-0.587%
2022-12-14	10.2100	10.2300	10.2100	10.2200	+0.196%	739,032	-0.587%
2022-12-13	10.2200	10.2200	10.2000	10.2000	+0.196%	4,286	-0.392%
2022-12-01	10.1800	10.1800	10.1800	10.1800	-0.196%	6,075	-0.196%
2022-11-30	10.1800	10.2000	10.1800	10.2000	+0.492%	6,110	-0.392%
2022-11-23	10.1501	10.1501	10.1501	10.1501	-0.294%	210	+0.098%
2022-11-22	10.1800	10.1800	10.1800	10.1800	0.000%	167	-0.196%
2022-11-21	10.1800	10.1800	10.1800	10.1800	+0.394%	512,598	-0.196%
2022-11-17	10.1400	10.1400	10.1400	10.1400	-0.295%	100,001	+0.197%
2022-11-15	10.1700	10.1700	10.1700	10.1700	+0.296%	111	-0.098%
2022-11-14	10.1300	10.1400	10.1300	10.1400	+0.099%	5,825	+0.197%
2022-11-11	10.1300	10.1300	10.1300	10.1300	0.000%	2,804	+0.296%
2022-11-10	10.1300	10.1300	10.1300	10.1300	0.000%	888	+0.296%
2022-11-07	10.1300	10.1300	10.1300	10.1300	-0.197%	489	+0.296%
2022-11-03	10.1300	10.1500	10.1300	10.1500	+0.197%	100,876	+0.099%
2022-11-02	10.1200	10.1350	10.1200	10.1300	0.000%	36,236	+0.296%
2022-11-01	10.1300	10.1300	10.1300	10.1300	+0.099%	3,177	+0.296%
2022-10-31	10.1200	10.1250	10.1200	10.1200	0.000%	297,603	+0.395%
2022-10-28	10.1100	10.1200	10.1100	10.1200	+0.397%	2,149	+0.395%
2022-10-21	10.0800	10.0800	10.0800	10.0800	0.000%	72,373	+0.794%
2022-10-20	10.0800	10.0800	10.0800	10.0800	-0.099%	293,907	+0.794%
2022-10-19	10.0900	10.0900	10.0900	10.0900	+0.078%	29,381	+0.694%
2022-10-18	10.1000	10.1000	10.0821	10.0821	+0.021%	81,544	+0.773%
2022-10-17	10.1000	10.1000	10.0800	10.0800	0.000%	1,237	+0.794%
2022-10-14	10.0800	10.0800	10.0800	10.0800	0.000%	161	+0.794%
2022-10-13	10.1100	10.1100	10.0800	10.0800	0.000%	2,753	+0.794%
2022-10-12	10.0800	10.1000	10.0800	10.0800	-0.198%	302,434	+0.794%
2022-10-11	10.1000	10.1000	10.1000	10.1000	0.000%	361	+0.594%
2022-10-10	10.0900	10.1000	10.0750	10.1000	+0.099%	175,324	+0.594%
2022-10-06	10.0900	10.0900	10.0900	10.0900	+0.099%	216	+0.694%
2022-10-04	10.5200	10.5500	10.0800	10.0800	0.000%	174,350	+0.794%
2022-10-03	10.0800	10.0800	10.0800	10.0800	0.000%	6,599	+0.794%
2022-09-30	10.0700	10.0800	10.0700	10.0800	+0.099%	31,300	+0.794%
2022-09-29	10.0200	10.0700	10.0200	10.0700	+0.249%	1,103	+0.894%
2022-09-28	10.5500	10.5500	10.0300	10.0450	-0.149%	5,602	+1.145%
2022-09-27	10.0600	10.0600	10.0600	10.0600	0.000%	100,535	+0.994%
2022-09-26	10.0600	10.0600	10.0500	10.0600	+0.100%	261,499	+0.994%
2022-09-23	10.0200	10.0500	10.0200	10.0500	-0.099%	6,959	+1.095%
2022-09-21	10.0400	10.0600	10.0400	10.0600	+0.100%	15,442	+0.994%
2022-09-20	10.0600	10.0600	10.0500	10.0500	-0.099%	43,856	+1.095%
2022-09-19	10.0100	10.0600	10.0100	10.0600	+0.500%	147,633	+0.994%
2022-09-16	10.0100	10.0100	10.0100	10.0100	-0.199%	105	+1.499%
2022-09-14	10.0200	10.0300	10.0200	10.0300	0.000%	5,902	+1.296%
2022-09-13	10.0300	10.0300	10.0300	10.0300	0.000%	41,053	+1.296%
2022-09-12	10.0300	10.0300	10.0300	10.0300	0.000%	17,570	+1.296%
2022-09-09	10.0300	10.0300	10.0300	10.0300	+0.300%	750	+1.296%
2022-08-29	10.0000	10.0100	10.0000	10.0000	0.000%	3,262	+1.600%
2022-08-24	10.0200	10.0200	10.0000	10.0000	-0.596%	200,016	+1.600%
2022-08-23	9.9900	10.0600	9.9900	10.0600	+0.903%	58,782	+0.994%
2022-08-22	9.9800	9.9800	9.9700	9.9700	-0.300%	2,275	+1.906%
2022-08-19	10.0000	10.0100	10.0000	10.0000	0.000%	31,135	+1.600%
2022-08-18	9.9900	10.0000	9.9900	10.0000	+0.301%	5,501	+1.600%
2022-08-17	9.9850	9.9850	9.9675	9.9700	-0.200%	332,600	+1.906%
2022-08-11	10.0000	10.0000	9.9900	9.9900	0.000%	19,245	+1.702%
2022-08-09	9.9900	9.9900	9.9900	9.9900	0.000%	37,478	+1.702%
2022-08-08	9.9900	9.9900	9.9900	9.9900	+0.100%	9,440	+1.702%
2022-08-05	9.9800	9.9900	9.9800	9.9800	-0.100%	3,534	+1.804%
2022-08-04	9.9800	9.9900	9.9800	9.9900	+0.100%	39,000	+1.702%
2022-08-03	9.9800	9.9800	9.9800	9.9800	+0.100%	51,550	+1.804%
2022-08-02	9.9700	9.9700	9.9700	9.9700	0.000%	50,194	+1.906%
2022-08-01	9.9700	9.9700	9.9700	9.9700	+0.100%	100,050	+1.906%
2022-07-27	9.9600	9.9600	9.9600	9.9600	-0.200%	4,813	+2.008%
2022-07-22	9.9800	9.9800	9.9750	9.9800	+0.100%	405,572	+1.804%
2022-07-21	9.9500	9.9700	9.9500	9.9700	+0.201%	24,941	+1.906%
2022-07-20	9.9500	9.9500	9.9500	9.9500	-0.201%	300	+2.111%
2022-07-19	9.9700	9.9700	9.9700	9.9700	+0.201%	167	+1.906%
2022-07-18	9.9500	9.9500	9.9500	9.9500	0.000%	164	+2.111%
2022-07-15	10.0000	10.0000	9.9500	9.9500	+0.101%	1,101	+2.111%
2022-07-14	9.9100	9.9700	9.9100	9.9400	-0.201%	130,998	+2.213%
2022-07-08	9.9600	9.9600	9.9600	9.9600	0.000%	530	+2.008%
2022-07-07	9.9600	9.9600	9.9600	9.9600	+0.151%	106	+2.008%
2022-07-06	9.9450	9.9450	9.9450	9.9450	+0.050%	21,587	+2.162%
2022-07-05	9.9350	9.9600	9.9350	9.9400	+0.303%	559,984	+2.213%
2022-06-22	9.9100	9.9100	9.9100	9.9100	-0.101%	153	+2.523%
2022-06-21	9.9300	9.9300	9.9100	9.9200	0.000%	49,900	+2.419%
2022-06-16	9.9200	9.9200	9.9200	9.9200	-0.502%	393	+2.419%
2022-06-15	9.9700	9.9700	9.9700	9.9700	+0.403%	152	+1.906%
2022-06-14	9.9400	9.9400	9.9300	9.9300	+0.101%	5,459	+2.316%
2022-06-13	9.9300	9.9300	9.9200	9.9200	-0.101%	5,353	+2.419%
2022-06-10	9.9300	9.9300	9.9300	9.9300	+0.101%	156	+2.316%
2022-05-26	9.9200	9.9200	9.9200	9.9200	+0.507%	440	+2.419%
2022-05-23	9.8700	9.8700	9.8700	9.8700	-0.303%	1,207	+2.938%
2022-05-20	9.9000	9.9000	9.9000	9.9000	-0.101%	2,705	+2.626%
2022-05-17	9.9000	9.9100	9.9000	9.9100	+0.101%	160,005	+2.523%
2022-05-16	9.9000	9.9000	9.9000	9.9000	-0.302%	305	+2.626%
2022-05-09	9.9300	9.9300	9.9300	9.9300	-0.101%	1,910	+2.316%
2022-04-14	9.9200	9.9400	9.9200	9.9400	+0.202%	5,945	+2.213%
2022-04-06	9.9200	9.9200	9.9200	9.9200	0.000%	400	+2.419%
2022-04-04	9.8900	9.9400	9.8900	9.9200	+0.507%	241,200	+2.419%
2022-03-31	9.8800	9.8800	9.8700	9.8700	0.000%	299	+2.938%
2022-03-30	9.8800	9.8800	9.8700	9.8700	0.000%	4,208	+2.938%
2022-03-29	9.8800	9.8800	9.8700	9.8700	-0.202%	135,386	+2.938%
2022-03-25	9.9445	9.9445	9.8900	9.8900	-0.202%	1,089	+2.730%
2022-03-24	9.9100	9.9100	9.9100	9.9100	+0.101%	513,940	+2.523%
2022-03-23	9.9000	9.9000	9.9000	9.9000	0.000%	2,505	+2.626%
2022-03-21	9.9000	9.9000	9.9000	9.9000	0.000%	2,725	+2.626%
2022-03-18	9.9100	9.9100	9.9000	9.9000	0.000%	196,185	+2.626%
2022-03-16	9.9000	9.9000	9.9000	9.9000	-0.202%	27,976	+2.626%
2022-03-15	9.9200	9.9200	9.9000	9.9200	+0.202%	981	+2.419%
2022-03-11	9.9000	9.9000	9.8650	9.9000	+0.101%	192,603	+2.626%
2022-03-09	9.8900	9.8900	9.8900	9.8900	0.000%	835	+2.730%
2022-03-08	9.8900	9.8900	9.8800	9.8900	+0.101%	61,841	+2.730%
2022-03-07	9.8800	9.8800	9.8800	9.8800	0.000%	7,089	+2.834%
2022-03-03	9.8800	9.8800	9.8600	9.8800	-0.101%	70,120	+2.834%
2022-03-01	9.8700	9.8900	9.8600	9.8900	+0.610%	145,200	+2.730%
2022-02-25	9.8300	9.8300	9.8300	9.8300	-0.506%	176	+3.357%
2022-02-22	9.8300	9.8900	9.8300	9.8800	+0.509%	53,912	+2.834%
2022-02-18	9.8300	9.8300	9.8300	9.8300	0.000%	237,490	+3.357%
2022-02-15	9.8500	9.8500	9.8300	9.8300	0.000%	202	+3.357%
2022-02-11	9.8200	9.8300	9.8200	9.8300	0.000%	6,906	+3.357%
2022-02-10	9.8300	9.8300	9.8300	9.8300	-0.304%	3,202	+3.357%
2022-02-08	9.8200	9.8600	9.8200	9.8600	+0.407%	20,101	+3.043%
2022-02-07	9.8300	9.8300	9.8200	9.8200	-0.203%	130,227	+3.462%
2022-02-03	9.8400	9.8400	9.8400	9.8400	0.000%	6,637	+3.252%
2022-02-02	9.8400	9.8400	9.8400	9.8400	+0.306%	1,021	+3.252%
2022-02-01	9.8100	9.8100	9.8000	9.8100	-1.802%	10,316	+3.568%
2022-01-31	9.9900	9.9900	9.9900	9.9900	+1.939%	103	+1.702%
2022-01-27	9.8100	9.8200	9.8000	9.8000	0.000%	90,567	+3.673%
2022-01-26	9.8000	9.8000	9.8000	9.8000	0.000%	14,003	+3.673%
2022-01-25	9.8000	9.8000	9.8000	9.8000	0.000%	300,011	+3.673%

.dark-mode .GS854t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GS854t{ color: #333333; background-color: white; border: 2px solid #333333; }BPACBlueport Acquisition Ltd Class Astock NASDAQ

BPAC
Blueport Acquisition Ltd Class A
stock NASDAQ