BEAGR Historical Prices
Bold Eagle Acquisition Corp. Right · daily open, high, low, close & volume
Trading days
168
Period high
0.4750
Period low
0.1700
Period change
-28.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | +11.04% | 3,525 |
| Nov 3, 2026 | 0.2600 | 0.2600 | 0.2210 | 0.2211 | +0.05% | 3,266 |
| Oct 30, 2026 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | -0.05% | 2,521 |
| Oct 28, 2026 | 0.2211 | 0.2211 | 0.2211 | 0.2211 | -8.26% | 230 |
| Oct 27, 2026 | 0.2550 | 0.2550 | 0.2410 | 0.2410 | +0.42% | 1,373 |
| Oct 26, 2026 | 0.2210 | 0.2700 | 0.2210 | 0.2400 | +0.00% | 4,890 |
| Oct 23, 2026 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -0.99% | 3,714 |
| Oct 21, 2026 | 0.2399 | 0.2425 | 0.2300 | 0.2424 | +1.04% | 3,110 |
| Oct 20, 2026 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | +8.55% | 100 |
| Oct 19, 2026 | 0.2250 | 0.2250 | 0.2210 | 0.2210 | -4.12% | 1,280 |
| Oct 14, 2026 | 0.2355 | 0.2400 | 0.2200 | 0.2305 | -9.78% | 84,914 |
| Oct 13, 2026 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | +10.61% | 4,005 |
| Oct 12, 2026 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | -0.09% | 20,000 |
| Oct 9, 2026 | 0.2399 | 0.2499 | 0.2310 | 0.2312 | +1.85% | 54,464 |
| Oct 7, 2026 | 0.2500 | 0.2881 | 0.2210 | 0.2270 | -5.42% | 250,097 |
| Oct 6, 2026 | 0.2400 | 0.2500 | 0.2302 | 0.2400 | +4.30% | 508,335 |
| Oct 5, 2026 | 0.2500 | 0.2900 | 0.2301 | 0.2301 | -0.69% | 74,465 |
| Oct 2, 2026 | 0.2400 | 0.2400 | 0.2317 | 0.2317 | +0.30% | 44,653 |
| Oct 1, 2026 | 0.2502 | 0.2949 | 0.2310 | 0.2310 | -6.85% | 704,535 |
| Sep 30, 2026 | 0.2551 | 0.2950 | 0.2480 | 0.2480 | -4.62% | 492,501 |
| Sep 29, 2026 | 0.3000 | 0.3000 | 0.2509 | 0.2600 | +0.00% | 340,326 |
| Sep 28, 2026 | 0.2800 | 0.3115 | 0.2600 | 0.2600 | +6.78% | 7,330,704 |
| Sep 25, 2026 | 0.2435 | 0.2435 | 0.2435 | 0.2435 | +1.46% | 342 |
| Sep 24, 2026 | 0.2101 | 0.2400 | 0.2100 | 0.2400 | +0.00% | 1,753 |
| Sep 23, 2026 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.00% | 39,806 |
| Sep 22, 2026 | 0.2125 | 0.2125 | 0.1844 | 0.2000 | -11.11% | 209,985 |
| Sep 18, 2026 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | -6.25% | 2,802 |
| Sep 17, 2026 | 0.2100 | 0.2899 | 0.2100 | 0.2400 | +20.00% | 35,022 |
| Sep 16, 2026 | 0.2000 | 0.3225 | 0.1933 | 0.2000 | +5.26% | 1,075,626 |
| Sep 15, 2026 | 0.1718 | 0.1900 | 0.1700 | 0.1900 | -2.56% | 2,505 |
| Sep 14, 2026 | 0.2000 | 0.2000 | 0.1804 | 0.1950 | +8.33% | 62,700 |
| Sep 11, 2026 | 0.2500 | 0.2500 | 0.1798 | 0.1800 | -28.00% | 121,616 |
| Aug 31, 2026 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | +0.00% | 5,014 |
| Aug 27, 2026 | 0.2266 | 0.2500 | 0.2266 | 0.2500 | +0.00% | 733 |
| Aug 26, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.41% | 5,203 |
| Aug 21, 2026 | 0.2500 | 0.2700 | 0.2366 | 0.2700 | +12.50% | 101,040 |
| Aug 20, 2026 | 0.2400 | 0.2700 | 0.2226 | 0.2400 | -3.81% | 88,989 |
| Aug 18, 2026 | 0.2401 | 0.2500 | 0.2005 | 0.2495 | +3.92% | 25,509 |
| Aug 17, 2026 | 0.2500 | 0.2500 | 0.2401 | 0.2401 | -27.68% | 300 |
| Aug 7, 2026 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | +10.67% | 2,133 |
| Jul 30, 2026 | 0.2700 | 0.3000 | 0.2300 | 0.3000 | +11.11% | 58,584 |
| Jul 29, 2026 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | -10.03% | 1,108 |
| Jul 21, 2026 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | +11.15% | 430 |
| Jul 20, 2026 | 0.3001 | 0.3001 | 0.2700 | 0.2700 | +0.00% | 852 |
| Jul 17, 2026 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.90% | 100 |
| Jul 16, 2026 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | -3.33% | 1,475 |
| Jul 15, 2026 | 0.3001 | 0.3001 | 0.3000 | 0.3000 | -0.03% | 1,117 |
| Jul 14, 2026 | 0.3334 | 0.3334 | 0.3001 | 0.3001 | -4.73% | 750 |
| Jul 10, 2026 | 0.3325 | 0.3325 | 0.3150 | 0.3150 | +3.11% | 618 |
| Jul 9, 2026 | 0.3011 | 0.4750 | 0.3011 | 0.3055 | +1.46% | 5,107 |
| Jul 8, 2026 | 0.3940 | 0.3940 | 0.3011 | 0.3011 | -13.97% | 7,447 |
| Jul 7, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.37% | 60,419 |
| Jul 6, 2026 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +0.00% | 602 |
| Jul 2, 2026 | 0.3600 | 0.3600 | 0.3000 | 0.3200 | +10.34% | 32,328 |
| Jun 30, 2026 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -0.03% | 16,100 |
| Jun 26, 2026 | 0.2900 | 0.3100 | 0.2900 | 0.2901 | -3.30% | 36,506 |
| Jun 25, 2026 | 0.3000 | 0.3516 | 0.2549 | 0.3000 | +0.00% | 1,800 |
| Jun 24, 2026 | 0.3000 | 0.3001 | 0.3000 | 0.3000 | -6.25% | 700 |
| Jun 23, 2026 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.67% | 300 |
| Jun 22, 2026 | 0.2705 | 0.3000 | 0.2705 | 0.3000 | +0.00% | 300 |
| Jun 17, 2026 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | +0.00% | 11,848 |
| Jun 11, 2026 | 0.4200 | 0.4200 | 0.3000 | 0.3000 | +0.00% | 2,265 |
| Jun 10, 2026 | 0.3000 | 0.3336 | 0.3000 | 0.3000 | +0.00% | 82,800 |
| Jun 9, 2026 | 0.3168 | 0.3168 | 0.2449 | 0.3000 | +0.00% | 259,800 |
| Jun 5, 2026 | 0.3000 | 0.3000 | 0.2606 | 0.3000 | +0.00% | 55,382 |
| Jun 4, 2026 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +0.00% | 20,835 |
| Jun 3, 2026 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +0.00% | 18,691 |
| Jun 1, 2026 | 0.3002 | 0.3168 | 0.3000 | 0.3000 | -3.23% | 128,371 |
| May 29, 2026 | 0.3235 | 0.3336 | 0.2750 | 0.3100 | +12.73% | 497,586 |
| May 28, 2026 | 0.2700 | 0.2782 | 0.2550 | 0.2750 | +12.24% | 23,842 |
| May 27, 2026 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | +11.36% | 1,014 |
| May 26, 2026 | 0.2450 | 0.2500 | 0.2100 | 0.2200 | +4.76% | 6,035 |
| May 22, 2026 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +0.00% | 2,000 |
| May 18, 2026 | 0.2500 | 0.2800 | 0.2100 | 0.2100 | -4.98% | 1,198 |
| May 15, 2026 | 0.2800 | 0.2800 | 0.2210 | 0.2210 | -3.91% | 1,298 |
| May 14, 2026 | 0.2700 | 0.2700 | 0.1901 | 0.2300 | +4.03% | 21,700 |
| May 13, 2026 | 0.2211 | 0.2211 | 0.2211 | 0.2211 | -11.56% | 195 |
| May 6, 2026 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | +0.00% | 557 |
| May 5, 2026 | 0.2211 | 0.2500 | 0.2211 | 0.2500 | +0.00% | 1,089 |
| May 4, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +0.00% | 400 |
| Apr 29, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -0.79% | 1,423 |
| Apr 28, 2026 | 0.2600 | 0.2680 | 0.2520 | 0.2520 | -5.16% | 19,399 |
| Apr 24, 2026 | 0.2500 | 0.2657 | 0.2415 | 0.2657 | +0.26% | 700 |
| Apr 23, 2026 | 0.2500 | 0.3235 | 0.2500 | 0.2650 | +6.00% | 29,158 |
| Apr 21, 2026 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.17% | 24,686 |
| Apr 20, 2026 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +0.00% | 1,112 |
| Apr 17, 2026 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | +0.00% | 5,417 |
| Apr 16, 2026 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | +0.00% | 1,333 |
| Apr 14, 2026 | 0.2499 | 0.2500 | 0.2300 | 0.2400 | -4.00% | 14,700 |
| Apr 13, 2026 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +0.00% | 247 |
| Apr 9, 2026 | 0.2600 | 0.2600 | 0.2301 | 0.2500 | -3.85% | 6,300 |
| Apr 6, 2026 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +0.00% | 6,037 |
| Apr 1, 2026 | 0.2180 | 0.2700 | 0.2180 | 0.2600 | +23.81% | 44,556 |
| Mar 31, 2026 | 0.2497 | 0.2497 | 0.1800 | 0.2100 | -16.00% | 71,545 |
| Mar 30, 2026 | 0.2119 | 0.2500 | 0.2000 | 0.2500 | +6.70% | 44,702 |
| Mar 27, 2026 | 0.2500 | 0.2596 | 0.2030 | 0.2343 | -7.24% | 222,648 |
| Mar 26, 2026 | 0.2311 | 0.2800 | 0.2201 | 0.2526 | +1.04% | 24,774 |
| Mar 25, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +0.00% | 1,000 |
| Mar 24, 2026 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.17% | 551 |
| Mar 23, 2026 | 0.3000 | 0.3000 | 0.2311 | 0.2400 | -14.41% | 9,376 |
| Mar 20, 2026 | 0.3409 | 0.3409 | 0.2300 | 0.2804 | -6.53% | 56,697 |
| Mar 19, 2026 | 0.2401 | 0.3000 | 0.2400 | 0.3000 | +7.14% | 16,200 |
| Mar 18, 2026 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.68% | 257 |
| Mar 16, 2026 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -16.22% | 64,642 |
| Mar 13, 2026 | 0.2501 | 0.3700 | 0.2501 | 0.3700 | +19.35% | 10,600 |
| Mar 12, 2026 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +6.16% | 1,925 |
| Mar 10, 2026 | 0.2840 | 0.2920 | 0.2840 | 0.2920 | +12.31% | 640 |
| Mar 6, 2026 | 0.2600 | 0.3000 | 0.2600 | 0.2600 | -3.70% | 21,736 |
| Mar 5, 2026 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +0.00% | 16,249 |
| Mar 4, 2026 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.00% | 400 |
| Mar 3, 2026 | 0.2821 | 0.3100 | 0.2000 | 0.3000 | -9.09% | 699,028 |
| Mar 2, 2026 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.45% | 166 |
| Feb 24, 2026 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.33% | 1,100 |
| Feb 23, 2026 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.14% | 1,255 |
| Feb 19, 2026 | 0.2950 | 0.3101 | 0.2800 | 0.2800 | -6.67% | 17,634 |
| Feb 18, 2026 | 0.2801 | 0.3000 | 0.2801 | 0.3000 | +0.00% | 2,966 |
| Feb 17, 2026 | 0.3000 | 0.3100 | 0.2709 | 0.3000 | -3.23% | 226,516 |
| Feb 12, 2026 | 0.3000 | 0.3289 | 0.3000 | 0.3100 | +3.33% | 14,702 |
| Feb 11, 2026 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -4.25% | 31,421 |
| Feb 10, 2026 | 0.3034 | 0.3491 | 0.3022 | 0.3133 | +3.67% | 13,281 |
| Feb 9, 2026 | 0.3139 | 0.3500 | 0.3015 | 0.3022 | -1.18% | 4,993 |
| Feb 6, 2026 | 0.3139 | 0.3139 | 0.2453 | 0.3058 | -3.75% | 52,648 |
| Feb 5, 2026 | 0.3178 | 0.3178 | 0.2825 | 0.3177 | -0.72% | 73,649 |
| Feb 4, 2026 | 0.3300 | 0.3312 | 0.3100 | 0.3200 | -3.03% | 60,987 |
| Feb 3, 2026 | 0.3500 | 0.3550 | 0.3000 | 0.3300 | -5.71% | 921,463 |
| Feb 2, 2026 | 0.3600 | 0.3610 | 0.3300 | 0.3500 | -2.78% | 120,046 |
| Jan 30, 2026 | 0.3750 | 0.3975 | 0.3500 | 0.3600 | -4.03% | 111,906 |
| Jan 29, 2026 | 0.3975 | 0.3975 | 0.3750 | 0.3751 | +0.03% | 539,712 |
| Jan 28, 2026 | 0.3801 | 0.3801 | 0.3700 | 0.3750 | -6.23% | 48,066 |
| Jan 27, 2026 | 0.3580 | 0.4000 | 0.3580 | 0.3999 | +14.26% | 373,705 |
| Jan 22, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +1.45% | 104 |
| Jan 21, 2026 | 0.3449 | 0.3471 | 0.3400 | 0.3450 | +1.47% | 6,255 |
| Jan 20, 2026 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | -2.88% | 7,843 |
| Jan 16, 2026 | 0.3500 | 0.3501 | 0.3500 | 0.3501 | +2.97% | 2,040 |
| Jan 15, 2026 | 0.3512 | 0.3760 | 0.3323 | 0.3400 | -2.86% | 27,078 |
| Jan 14, 2026 | 0.3500 | 0.3800 | 0.3378 | 0.3500 | -5.41% | 16,446 |
| Jan 13, 2026 | 0.3525 | 0.3815 | 0.3518 | 0.3700 | +7.03% | 29,356 |
| Jan 12, 2026 | 0.3500 | 0.3600 | 0.3457 | 0.3457 | -3.97% | 34,722 |
| Jan 9, 2026 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.86% | 427 |
| Jan 8, 2026 | 0.3497 | 0.3500 | 0.3497 | 0.3500 | +0.06% | 1,145 |
| Jan 6, 2026 | 0.3498 | 0.3498 | 0.3498 | 0.3498 | -0.03% | 144 |
| Jan 5, 2026 | 0.3440 | 0.3499 | 0.3405 | 0.3499 | -0.03% | 3,383 |
| Jan 2, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.37% | 144 |
| Dec 31, 2025 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | +0.00% | 31,406 |
| Dec 30, 2025 | 0.3560 | 0.3600 | 0.3200 | 0.3200 | -3.03% | 23,500 |
| Dec 29, 2025 | 0.3400 | 0.3567 | 0.3100 | 0.3300 | -5.71% | 35,589 |
| Dec 23, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.06% | 1,096 |
| Dec 19, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.94% | 573,012 |
| Dec 16, 2025 | 0.3227 | 0.4000 | 0.3227 | 0.3400 | -5.56% | 21,629 |
| Dec 11, 2025 | 0.3361 | 0.3600 | 0.3361 | 0.3600 | +2.86% | 400 |
| Dec 10, 2025 | 0.3892 | 0.3893 | 0.3500 | 0.3500 | +0.00% | 1,300 |
| Dec 9, 2025 | 0.3587 | 0.3625 | 0.3400 | 0.3500 | -1.10% | 10,196 |
| Dec 8, 2025 | 0.3626 | 0.3626 | 0.3539 | 0.3539 | -4.35% | 2,500 |
| Dec 3, 2025 | 0.3600 | 0.3702 | 0.3600 | 0.3700 | +1.37% | 10,320 |
| Dec 2, 2025 | 0.3700 | 0.3799 | 0.3600 | 0.3650 | -1.35% | 20,166 |
| Dec 1, 2025 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -7.18% | 287,768 |
| Nov 26, 2025 | 0.4001 | 0.4100 | 0.3986 | 0.3986 | -5.10% | 80,234 |
| Nov 25, 2025 | 0.4000 | 0.4500 | 0.3700 | 0.4200 | +5.00% | 91,531 |
| Nov 24, 2025 | 0.3408 | 0.4516 | 0.3408 | 0.4000 | +8.11% | 329,085 |
| Nov 21, 2025 | 0.3290 | 0.4000 | 0.3290 | 0.3700 | +22.92% | 427,036 |
| Nov 20, 2025 | 0.3361 | 0.3361 | 0.2610 | 0.3010 | -8.04% | 114,743 |
| Nov 19, 2025 | 0.3272 | 0.3339 | 0.3272 | 0.3273 | +7.31% | 3,056 |
| Nov 18, 2025 | 0.3340 | 0.3340 | 0.2501 | 0.3050 | -7.58% | 29,428 |
| Nov 17, 2025 | 0.3535 | 0.4000 | 0.2950 | 0.3300 | -5.71% | 184,537 |
| Nov 14, 2025 | 0.3574 | 0.3574 | 0.3264 | 0.3500 | -2.78% | 14,816 |
| Nov 13, 2025 | 0.3608 | 0.3750 | 0.3599 | 0.3600 | -5.26% | 5,948 |
| Nov 11, 2025 | 0.3797 | 0.3900 | 0.3660 | 0.3800 | +10.85% | 12,943 |
| Nov 10, 2025 | 0.3400 | 0.4000 | 0.3400 | 0.3428 | -8.88% | 8,403 |
Daily open, high, low, close and volume for Bold Eagle Acquisition Corp. Right (BEAGR). Showing 168 trading days. Unadjusted prices.