Dark

BSII
Black Spade Acquisition II Co Class A
stock NASDAQ

Inactive

Jun 4, 2025

9.99USD+5.158%(+0.49)202,373

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
2025-06-04	9.7400	10.0100	8.5999	9.9900	+5.158%	202,373	0.000%
2025-06-03	9.3800	9.8976	7.6400	9.5000	-2.062%	68,852	+5.158%
2025-06-02	10.3900	10.4900	9.5723	9.7000	-1.020%	153,716	+2.990%
2025-05-30	10.3500	10.3500	9.6900	9.8000	-3.922%	30,731	+1.939%
2025-05-29	10.7845	11.7500	10.2000	10.2000	-5.817%	45,777	-2.059%
2025-05-28	11.2000	13.5583	10.2000	10.8300	+0.838%	48,976	-7.756%
2025-05-27	10.3000	11.2400	10.3000	10.7400	+4.070%	23,936	-6.983%
2025-05-23	10.3900	10.3900	10.2500	10.3200	-0.290%	32,146	-3.198%
2025-05-22	10.3000	12.0800	10.2600	10.3500	+0.583%	435,553	-3.478%
2025-05-21	10.3000	10.3000	10.2600	10.2900	-0.097%	1,529	-2.915%
2025-05-20	10.2999	10.3000	10.2604	10.3000	0.000%	13,653	-3.010%
2025-05-19	10.2601	10.3200	10.2600	10.3000	+0.097%	98,365	-3.010%
2025-05-16	10.2900	10.2900	10.2750	10.2900	+0.099%	96,316	-2.915%
2025-05-15	10.2900	10.2900	10.2700	10.2798	+0.095%	10,758	-2.819%
2025-05-14	10.2800	10.3199	10.2700	10.2700	-0.020%	7,289	-2.726%
2025-05-13	10.2600	10.2800	10.2600	10.2721	+0.069%	86,474	-2.746%
2025-05-12	10.2700	10.2800	10.2600	10.2650	+0.146%	137,233	-2.679%
2025-05-09	10.2400	10.2677	10.2400	10.2500	-0.049%	67,542	-2.537%
2025-05-08	10.2700	10.2700	10.2500	10.2550	-0.049%	7,516	-2.584%
2025-05-07	10.2900	10.2900	10.2500	10.2600	+0.098%	519,771	-2.632%
2025-05-06	10.1900	10.2600	10.1900	10.2500	+0.294%	3,123,383	-2.537%
2025-05-05	10.1700	10.2500	10.1700	10.2200	+0.393%	12,119	-2.250%
2025-05-02	10.2500	10.2500	10.1800	10.1800	-0.294%	47,462	-1.866%
2025-05-01	10.2500	10.2500	10.1800	10.2100	+0.196%	230,359	-2.155%
2025-04-30	10.2400	10.2400	10.1700	10.1900	0.000%	37,700	-1.963%
2025-04-29	10.2800	10.2800	10.1700	10.1900	+0.098%	41,029	-1.963%
2025-04-28	10.2900	10.2900	10.1700	10.1800	-0.196%	49,077	-1.866%
2025-04-25	10.3000	10.3000	10.1700	10.2000	-0.488%	52,346	-2.059%
2025-04-24	10.1700	10.2897	10.1700	10.2500	+0.787%	170,313	-2.537%
2025-04-23	10.1500	10.3900	10.1500	10.1700	+0.197%	472,706	-1.770%
2025-04-22	10.1700	10.1700	10.1500	10.1500	-0.295%	1,017,061	-1.576%
2025-04-21	10.2000	10.2000	10.1800	10.1800	+0.296%	499,372	-1.866%
2025-04-16	10.2300	10.2300	10.1500	10.1500	0.000%	606	-1.576%
2025-04-15	10.1500	10.1500	10.1500	10.1500	+0.296%	469	-1.576%
2025-04-11	10.0800	10.1200	10.0800	10.1200	+0.397%	96,559	-1.285%
2025-04-10	10.1100	10.1100	10.0800	10.0800	+0.050%	863	-0.893%
2025-04-09	10.0750	10.0750	10.0750	10.0750	-0.445%	395	-0.844%
2025-04-08	10.1100	10.1200	10.0062	10.1200	-0.296%	4,512	-1.285%
2025-04-04	10.1800	10.1800	10.1500	10.1500	+0.197%	964	-1.576%
2025-04-03	10.1800	10.1800	10.1300	10.1300	+0.297%	440	-1.382%
2025-04-01	10.0100	10.1000	10.0000	10.1000	-0.099%	2,215	-1.089%
2025-03-28	10.0000	10.1100	10.0000	10.1100	-0.099%	3,208	-1.187%
2025-03-27	10.1300	10.1300	10.1200	10.1200	-1.268%	18,016	-1.285%
2025-03-26	10.1200	10.2500	10.1000	10.2500	+1.185%	8,271	-2.537%
2025-03-25	10.1200	10.1300	10.1000	10.1300	0.000%	5,976	-1.382%
2025-03-20	10.1300	10.1300	10.1200	10.1300	+0.198%	4,402	-1.382%
2025-03-19	10.0300	10.1100	10.0000	10.1100	-0.197%	898	-1.187%
2025-03-17	10.1300	10.1300	10.1300	10.1300	+1.098%	147	-1.382%
2025-03-14	10.0200	10.0800	10.0200	10.0200	-0.299%	6,543	-0.299%
2025-03-13	10.0200	10.0500	10.0200	10.0500	+0.199%	1,085	-0.597%
2025-03-12	10.0500	10.0500	10.0000	10.0300	+0.200%	7,099	-0.399%
2025-03-11	10.0100	10.0100	10.0100	10.0100	-0.398%	14	-0.200%
2025-03-10	10.1700	10.2500	10.0500	10.0500	+0.299%	1,283	-0.597%
2025-03-07	10.3500	10.3500	10.0200	10.0200	0.000%	17,054	-0.299%
2025-03-06	10.0200	10.0200	10.0200	10.0200	0.000%	577	-0.299%
2025-03-05	10.3000	10.3000	10.0150	10.0200	0.000%	2,362	-0.299%
2025-03-04	10.0400	10.1400	10.0000	10.0200	0.000%	18,984	-0.299%
2025-03-03	10.0200	10.0200	10.0200	10.0200	0.000%	138,514	-0.299%
2025-02-27	10.0200	10.0200	10.0200	10.0200	0.000%	2,209	-0.299%
2025-02-24	10.0200	10.0200	10.0200	10.0200	0.000%	1,614	-0.299%
2025-02-21	10.0200	10.0386	10.0200	10.0200	0.000%	141,913	-0.299%
2025-02-19	10.0100	10.0200	10.0000	10.0200	+0.199%	273,282	-0.299%
2025-02-18	10.0056	10.0056	10.0000	10.0001	-0.099%	4,301	-0.101%
2025-02-14	10.0400	10.0400	10.0100	10.0100	-0.199%	435	-0.200%
2025-02-13	10.0300	10.0300	10.0300	10.0300	+0.150%	155,716	-0.399%
2025-02-12	10.0400	10.0400	10.0150	10.0150	-0.150%	356	-0.250%
2025-02-10	10.0200	10.0300	10.0200	10.0300	+0.100%	167,823	-0.399%
2025-02-07	10.0200	10.0200	10.0200	10.0200	0.000%	108	-0.299%
2025-02-06	10.0200	10.0200	10.0200	10.0200	0.000%	2,974	-0.299%
2025-02-05	10.0200	10.0200	10.0100	10.0200	+0.100%	11,305	-0.299%
2025-02-04	10.0100	10.0100	10.0100	10.0100	0.000%	110	-0.200%
2025-02-03	10.0100	10.0100	10.0016	10.0100	0.000%	885	-0.200%
2025-01-31	10.0100	10.0100	10.0100	10.0100	0.000%	307	-0.200%
2025-01-30	10.0100	10.0100	10.0100	10.0100	+0.100%	146,127	-0.200%
2025-01-29	10.0498	10.0500	10.0000	10.0000	-0.100%	1,634	-0.100%
2025-01-28	10.0000	10.0100	9.9900	10.0100	+0.150%	157,838	-0.200%
2025-01-27	9.9900	10.0100	9.9500	9.9950	+0.655%	123,876	-0.050%
2025-01-24	9.9500	9.9500	9.9100	9.9300	-0.101%	2,724	+0.604%
2025-01-23	9.9500	9.9500	9.9400	9.9400	+0.303%	3,421	+0.503%
2025-01-22	9.9100	9.9100	9.9100	9.9100	-0.120%	1,380	+0.807%
2025-01-21	9.9100	9.9219	9.9100	9.9219	-0.232%	1,919	+0.686%
2025-01-17	9.9300	9.9450	9.9300	9.9450	+0.150%	70,610	+0.452%
2025-01-15	9.9300	9.9301	9.9300	9.9301	-0.018%	2,096	+0.603%
2025-01-10	9.9300	9.9319	9.9300	9.9319	-0.081%	410	+0.585%
2025-01-03	9.9400	9.9400	9.9400	9.9400	+0.101%	135	+0.503%
2025-01-02	9.9300	9.9350	9.9300	9.9300	0.000%	78,853	+0.604%
2024-12-27	9.9300	9.9300	9.9300	9.9300	-0.050%	55,110	+0.604%
2024-12-26	9.9200	9.9350	9.9200	9.9350	+0.151%	228,400	+0.554%
2024-12-23	9.9200	9.9200	9.9200	9.9200	-0.101%	127	+0.706%
2024-12-20	9.9300	9.9300	9.9300	9.9300	-0.101%	101	+0.604%
2024-12-19	9.9300	9.9400	9.9300	9.9400	+0.101%	265,198	+0.503%
2024-12-18	9.9300	9.9800	9.9300	9.9300	0.000%	389,527	+0.604%
2024-12-17	9.9300	9.9300	9.8900	9.9300	+0.049%	2,701	+0.604%
2024-12-16	9.9200	9.9300	9.9200	9.9251	+0.051%	202,958	+0.654%
2024-12-13	9.9200	9.9200	9.9100	9.9200	0.000%	13,172	+0.706%
2024-12-12	9.9000	9.9200	9.9000	9.9200	+0.101%	84,322	+0.706%
2024-12-11	9.9000	9.9100	9.9000	9.9100	+0.202%	5,695	+0.807%
2024-12-10	9.8900	9.8900	9.8900	9.8900	0.000%	1,056	+1.011%
2024-12-09	9.8800	9.8900	9.8800	9.8900	+0.152%	2,677	+1.011%
2024-12-06	9.8700	9.8750	9.8700	9.8750	-0.051%	830	+1.165%
2024-12-05	9.8700	9.8901	9.8700	9.8800	+0.101%	99,389	+1.113%
2024-12-04	9.8600	9.8700	9.8600	9.8700	+0.101%	225,056	+1.216%
2024-12-03	9.8700	9.8900	9.8600	9.8600	-0.102%	29,883	+1.318%
2024-12-02	9.8641	9.8701	9.8600	9.8701	+0.001%	681	+1.215%
2024-11-29	9.8600	9.8700	9.8600	9.8700	0.000%	964	+1.216%
2024-11-27	9.8541	9.8750	9.8500	9.8700	+0.202%	155,737	+1.216%
2024-11-26	9.8500	9.8700	9.8500	9.8501	0.000%	122,389	+1.420%
2024-11-25	9.8500	9.8756	9.8500	9.8501	+0.001%	66,837	+1.420%
2024-11-22	9.8600	9.8810	9.8500	9.8500	-0.101%	105,135	+1.421%
2024-11-21	9.8600	9.8600	9.8500	9.8600	-0.101%	3,175	+1.318%
2024-11-20	9.8700	9.8700	9.8599	9.8700	-0.044%	33,759	+1.216%
2024-11-18	9.8600	9.8743	9.8600	9.8743	+0.044%	738	+1.172%
2024-11-15	9.8800	9.8800	9.8700	9.8700	0.000%	291	+1.216%
2024-11-14	9.8750	9.8800	9.8700	9.8700	0.000%	4,112	+1.216%
2024-11-12	9.8700	9.8700	9.8600	9.8700	-0.101%	8,783	+1.216%
2024-11-11	9.8700	9.8800	9.8700	9.8800	+0.101%	744	+1.113%
2024-11-08	9.9118	9.9118	9.8455	9.8700	-0.202%	47,200	+1.216%
2024-11-07	9.8800	9.8900	9.8800	9.8900	+0.101%	2,577	+1.011%
2024-11-01	9.8800	9.8800	9.8800	9.8800	-0.101%	9,115	+1.113%
2024-10-31	9.8900	9.8900	9.8900	9.8900	0.000%	2,405	+1.011%
2024-10-30	9.8900	9.9000	9.8800	9.8900	0.000%	13,002	+1.011%
2024-10-28	9.8900	9.8900	9.8900	9.8900	0.000%	2,500	+1.011%
2024-10-25	9.8900	9.8900	9.8900	9.8900	-0.101%	11,205	+1.011%
2024-10-18	9.9100	9.9200	9.9000	9.9000	-0.101%	2,910	+0.909%
2024-10-17	9.9100	9.9100	9.9100	9.9100	+0.101%	407	+0.807%
2024-10-11	10.0000	10.0000	9.9000	9.9000	+0.202%	25,827	+0.909%
2024-10-08	10.0500	10.0500	9.8800	9.8800	-0.202%	232	+1.113%
2024-10-07	9.9000	9.9000	9.9000	9.9000	0.000%	165	+0.909%

.dark-mode .BYcjxX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYcjxX{ color: #333333; background-color: white; border: 2px solid #333333; }BSIIBlack Spade Acquisition II Co Class Astock NASDAQ

BSII
Black Spade Acquisition II Co Class A
stock NASDAQ