BBCQ Historical Prices
Bleichroeder Acquisition Corp. II Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
145
Period high
11.43
Period low
9.17
Period change
-1.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.55 | 10.65 | 9.17 | 9.79 | -5.68% | 222,721 |
| Aug 26, 2026 | 10.22 | 10.58 | 10.22 | 10.38 | +1.27% | 80,989 |
| Aug 25, 2026 | 10.35 | 11.43 | 10.14 | 10.25 | -1.91% | 173,428 |
| Aug 24, 2026 | 10.13 | 10.68 | 10.07 | 10.45 | +7.62% | 337,614 |
| Aug 21, 2026 | 9.95 | 9.96 | 9.37 | 9.71 | -4.62% | 99,109 |
| Aug 20, 2026 | 10.15 | 10.19 | 10.14 | 10.18 | +0.10% | 468,157 |
| Aug 19, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | +0.10% | 504,503 |
| Aug 18, 2026 | 10.15 | 10.16 | 10.12 | 10.16 | +0.00% | 226,964 |
| Aug 17, 2026 | 10.17 | 10.17 | 10.15 | 10.16 | +0.00% | 212,578 |
| Aug 14, 2026 | 10.18 | 10.18 | 10.15 | 10.16 | -0.10% | 169,572 |
| Aug 13, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | +0.00% | 122,162 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | -0.10% | 2,839,677 |
| Aug 11, 2026 | 10.18 | 10.19 | 10.17 | 10.18 | -0.05% | 1,297,246 |
| Aug 10, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | +0.15% | 737,525 |
| Aug 7, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | +0.00% | 182,323 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.17 | 10.17 | -0.39% | 401,696 |
| Aug 5, 2026 | 10.22 | 10.26 | 10.21 | 10.21 | -0.10% | 22,422 |
| Aug 4, 2026 | 10.23 | 10.27 | 10.21 | 10.22 | +0.10% | 96,197 |
| Aug 3, 2026 | 10.20 | 10.22 | 10.19 | 10.21 | +0.10% | 55,725 |
| Jul 31, 2026 | 10.21 | 10.23 | 10.19 | 10.20 | -0.29% | 7,172 |
| Jul 30, 2026 | 10.20 | 10.25 | 10.20 | 10.23 | +0.20% | 80,560 |
| Jul 29, 2026 | 10.21 | 10.23 | 10.18 | 10.21 | +0.10% | 281,524 |
| Jul 28, 2026 | 10.23 | 10.25 | 10.17 | 10.20 | -0.10% | 163,926 |
| Jul 27, 2026 | 10.23 | 10.24 | 10.21 | 10.21 | -0.39% | 331,035 |
| Jul 24, 2026 | 10.29 | 10.29 | 10.22 | 10.25 | -0.05% | 89,818 |
| Jul 23, 2026 | 10.31 | 10.32 | 10.25 | 10.26 | -0.24% | 107,322 |
| Jul 22, 2026 | 10.29 | 10.33 | 10.28 | 10.28 | -0.29% | 206,494 |
| Jul 21, 2026 | 10.31 | 10.34 | 10.30 | 10.31 | +0.19% | 15,637 |
| Jul 20, 2026 | 10.32 | 10.34 | 10.28 | 10.29 | -0.29% | 38,982 |
| Jul 17, 2026 | 10.30 | 10.40 | 10.28 | 10.32 | +0.29% | 112,813 |
| Jul 16, 2026 | 10.31 | 10.31 | 10.27 | 10.29 | +0.00% | 283,963 |
| Jul 15, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | -0.58% | 11,888 |
| Jul 14, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | +0.29% | 30,292 |
| Jul 13, 2026 | 10.35 | 10.35 | 10.31 | 10.32 | -0.29% | 66,968 |
| Jul 10, 2026 | 10.27 | 10.36 | 10.26 | 10.35 | +0.78% | 68,406 |
| Jul 9, 2026 | 10.28 | 10.29 | 10.26 | 10.27 | -0.39% | 34,177 |
| Jul 8, 2026 | 10.30 | 10.37 | 10.27 | 10.31 | -0.10% | 46,294 |
| Jul 7, 2026 | 10.38 | 10.40 | 10.30 | 10.32 | -0.77% | 214,516 |
| Jul 6, 2026 | 10.44 | 10.44 | 10.37 | 10.40 | +0.19% | 82,842 |
| Jul 2, 2026 | 10.41 | 10.43 | 10.37 | 10.38 | -0.10% | 84,817 |
| Jul 1, 2026 | 10.38 | 10.42 | 10.35 | 10.39 | +0.68% | 172,237 |
| Jun 30, 2026 | 10.37 | 10.37 | 10.32 | 10.32 | +0.19% | 50,982 |
| Jun 29, 2026 | 10.38 | 10.38 | 10.30 | 10.30 | -0.19% | 73,337 |
| Jun 26, 2026 | 10.34 | 10.39 | 10.32 | 10.32 | +0.00% | 32,362 |
| Jun 25, 2026 | 10.37 | 10.39 | 10.29 | 10.32 | -0.29% | 58,379 |
| Jun 24, 2026 | 10.44 | 10.44 | 10.35 | 10.35 | -0.48% | 147,007 |
| Jun 23, 2026 | 10.41 | 10.50 | 10.35 | 10.40 | +0.10% | 112,800 |
| Jun 22, 2026 | 10.38 | 10.45 | 10.35 | 10.39 | +0.29% | 134,718 |
| Jun 18, 2026 | 10.37 | 10.40 | 10.35 | 10.36 | +0.00% | 32,159 |
| Jun 17, 2026 | 10.38 | 10.45 | 10.36 | 10.36 | +0.10% | 78,511 |
| Jun 16, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | -1.52% | 286,840 |
| Jun 15, 2026 | 10.42 | 10.56 | 10.40 | 10.51 | +1.55% | 270,909 |
| Jun 12, 2026 | 10.38 | 10.42 | 10.35 | 10.35 | -0.29% | 122,290 |
| Jun 11, 2026 | 10.40 | 10.42 | 10.36 | 10.38 | +0.29% | 62,077 |
| Jun 10, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | -0.48% | 181,617 |
| Jun 9, 2026 | 10.50 | 10.50 | 10.34 | 10.40 | -0.38% | 179,199 |
| Jun 8, 2026 | 10.58 | 10.63 | 10.43 | 10.44 | -0.85% | 336,796 |
| Jun 5, 2026 | 10.80 | 10.93 | 10.45 | 10.53 | -2.59% | 784,846 |
| Jun 4, 2026 | 11.01 | 11.26 | 10.80 | 10.81 | -2.88% | 517,382 |
| Jun 3, 2026 | 10.85 | 11.19 | 10.75 | 11.13 | +2.87% | 1,467,492 |
| Jun 2, 2026 | 10.63 | 10.86 | 10.56 | 10.82 | +2.08% | 1,481,902 |
| Jun 1, 2026 | 10.64 | 10.66 | 10.52 | 10.60 | +0.09% | 676,848 |
| May 29, 2026 | 10.63 | 10.70 | 10.52 | 10.59 | +0.38% | 633,728 |
| May 28, 2026 | 10.62 | 10.65 | 10.46 | 10.55 | -0.09% | 338,749 |
| May 27, 2026 | 10.65 | 10.72 | 10.47 | 10.56 | -0.94% | 175,556 |
| May 26, 2026 | 10.69 | 10.72 | 10.65 | 10.66 | -0.47% | 371,599 |
| May 22, 2026 | 10.69 | 10.87 | 10.58 | 10.71 | +1.04% | 925,701 |
| May 21, 2026 | 10.42 | 10.69 | 10.41 | 10.60 | +1.73% | 1,000,881 |
| May 20, 2026 | 10.29 | 10.49 | 10.29 | 10.42 | +1.26% | 1,158,198 |
| May 19, 2026 | 10.28 | 10.30 | 10.26 | 10.29 | +0.10% | 179,316 |
| May 18, 2026 | 10.36 | 10.36 | 10.26 | 10.28 | -0.68% | 605,778 |
| May 15, 2026 | 10.35 | 10.38 | 10.30 | 10.35 | +0.10% | 674,926 |
| May 14, 2026 | 10.39 | 10.40 | 10.33 | 10.34 | -0.19% | 888,238 |
| May 13, 2026 | 10.46 | 10.47 | 10.36 | 10.36 | -0.77% | 186,852 |
| May 12, 2026 | 10.45 | 10.50 | 10.41 | 10.44 | -0.19% | 331,897 |
| May 11, 2026 | 10.46 | 10.53 | 10.37 | 10.46 | +0.10% | 331,139 |
| May 8, 2026 | 10.36 | 10.48 | 10.36 | 10.45 | +0.87% | 520,206 |
| May 7, 2026 | 10.40 | 10.40 | 10.35 | 10.36 | +0.10% | 264,537 |
| May 6, 2026 | 10.30 | 10.43 | 10.29 | 10.35 | +0.78% | 980,446 |
| May 5, 2026 | 10.29 | 10.29 | 10.25 | 10.27 | +0.20% | 56,700 |
| May 4, 2026 | 10.27 | 10.28 | 10.24 | 10.25 | -0.34% | 339,020 |
| May 1, 2026 | 10.34 | 10.34 | 10.27 | 10.29 | +0.34% | 54,828 |
| Apr 30, 2026 | 10.31 | 10.31 | 10.25 | 10.25 | -0.29% | 130,260 |
| Apr 29, 2026 | 10.28 | 10.30 | 10.28 | 10.28 | -0.10% | 36,561 |
| Apr 28, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | -0.05% | 33,392 |
| Apr 27, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | -0.05% | 41,316 |
| Apr 24, 2026 | 10.30 | 10.32 | 10.27 | 10.30 | -0.10% | 171,856 |
| Apr 23, 2026 | 10.24 | 10.35 | 10.23 | 10.31 | +0.78% | 2,281,368 |
| Apr 22, 2026 | 10.24 | 10.24 | 10.22 | 10.23 | +0.00% | 375,499 |
| Apr 21, 2026 | 10.25 | 10.25 | 10.21 | 10.23 | -0.10% | 110,567 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.20 | 10.24 | -0.10% | 27,505 |
| Apr 17, 2026 | 10.25 | 10.27 | 10.23 | 10.25 | +0.10% | 53,146 |
| Apr 16, 2026 | 10.25 | 10.27 | 10.20 | 10.24 | +0.20% | 263,020 |
| Apr 15, 2026 | 10.18 | 10.26 | 10.16 | 10.22 | +0.44% | 624,163 |
| Apr 14, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | +0.05% | 401,183 |
| Apr 13, 2026 | 10.11 | 10.17 | 10.11 | 10.17 | +0.20% | 182,027 |
| Apr 10, 2026 | 10.08 | 10.15 | 10.08 | 10.15 | +0.10% | 260,971 |
| Apr 9, 2026 | 10.05 | 10.25 | 10.04 | 10.14 | +1.00% | 546,047 |
| Apr 8, 2026 | 10.10 | 10.10 | 10.03 | 10.04 | +0.20% | 115,796 |
| Apr 7, 2026 | 10.03 | 10.04 | 10.02 | 10.02 | -0.10% | 1,561 |
| Apr 6, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | +0.20% | 77,899 |
| Apr 2, 2026 | 10.03 | 10.18 | 10.01 | 10.01 | -0.20% | 3,797 |
| Apr 1, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | +0.10% | 454,523 |
| Mar 31, 2026 | 10.06 | 10.06 | 10.01 | 10.02 | +0.10% | 10,405 |
| Mar 30, 2026 | 10.01 | 10.03 | 10.01 | 10.01 | +0.00% | 12,119 |
| Mar 27, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | -0.10% | 30,324 |
| Mar 26, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | -0.10% | 62,633 |
| Mar 25, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | -0.20% | 69,202 |
| Mar 24, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | +0.20% | 66,906 |
| Mar 23, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | -0.10% | 18,110 |
| Mar 20, 2026 | 10.06 | 10.06 | 10.03 | 10.04 | -0.20% | 227,554 |
| Mar 19, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | +0.00% | 29,561 |
| Mar 18, 2026 | 10.08 | 10.08 | 10.05 | 10.06 | +0.00% | 32,193 |
| Mar 17, 2026 | 10.06 | 10.07 | 10.05 | 10.06 | -0.10% | 12,869 |
| Mar 16, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | +0.00% | 9,711 |
| Mar 13, 2026 | 10.07 | 10.07 | 10.05 | 10.07 | +0.30% | 94,887 |
| Mar 12, 2026 | 10.09 | 10.09 | 10.04 | 10.04 | -0.30% | 492,161 |
| Mar 11, 2026 | 10.10 | 10.12 | 10.04 | 10.07 | -0.30% | 87,405 |
| Mar 10, 2026 | 10.05 | 10.15 | 10.04 | 10.10 | +0.40% | 323,857 |
| Mar 9, 2026 | 10.06 | 10.07 | 10.05 | 10.06 | +0.10% | 450,827 |
| Mar 6, 2026 | 10.04 | 10.07 | 10.04 | 10.05 | -0.10% | 381,790 |
| Mar 5, 2026 | 10.15 | 10.15 | 10.02 | 10.06 | +1.41% | 1,652,810 |
| Mar 4, 2026 | 9.92 | 9.94 | 9.92 | 9.92 | -0.10% | 600,546 |
| Mar 3, 2026 | 9.94 | 9.95 | 9.93 | 9.93 | -0.10% | 64,453 |
| Mar 2, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | +0.20% | 40,525 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | +0.00% | 3,230 |
| Feb 26, 2026 | 9.97 | 9.97 | 9.92 | 9.92 | -0.40% | 114,134 |
| Feb 25, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | -0.10% | 60,229 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.30% | 227,908 |
| Feb 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 238 |
| Feb 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00% | 250,469 |
| Feb 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00% | 55,397 |
| Feb 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00% | 436 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | -0.20% | 23,230 |
| Feb 11, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | +0.10% | 524,994 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | +0.20% | 102 |
| Feb 9, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | +0.20% | 500,715 |
| Feb 6, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | -0.05% | 50,333 |
| Feb 5, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | -1.24% | 11,147 |
| Feb 4, 2026 | 9.92 | 10.05 | 9.92 | 10.05 | +1.21% | 11,879 |
| Feb 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 100,004 |
| Feb 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.20% | 1,827 |
| Jan 30, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | -0.10% | 737,203 |
| Jan 29, 2026 | 9.91 | 9.94 | 9.91 | 9.94 | -0.10% | 6,951 |
| Jan 28, 2026 | 9.95 | 9.95 | 9.91 | 9.95 | - | 17,464 |
Daily open, high, low, close and volume for Bleichroeder Acquisition Corp. II Class A Ordinary Shares (BBCQ). Showing 145 trading days. Unadjusted prices.