NasdaqGM - Delayed Quote USD
Bleichroeder Acquisition Corp. I (BACQ)
10.25
+0.01
+(0.10%)
At close: 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 29,950 |
| Jun 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
| Jun 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 700 |
| May 30, 2025 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 41,400 |
| May 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| May 28, 2025 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 185,100 |
| May 27, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 432,000 |
| May 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| May 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| May 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 300 |
| May 20, 2025 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | 67,900 |
| May 19, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 400 |
| May 16, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 75,400 |
| May 15, 2025 | 10.15 | 10.17 | 10.13 | 10.16 | 10.16 | 121,500 |
| May 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 5,400 |
| May 13, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 12,500 |
| May 12, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 7,400 |
| May 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 101,600 |
| May 8, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 3,800 |
| May 7, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 3,600 |
| May 6, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 600 |
| May 5, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 9,200 |
| May 2, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 2,900 |
| May 1, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | 171,900 |
| Apr 30, 2025 | 10.18 | 10.18 | 10.12 | 10.13 | 10.13 | 256,400 |
| Apr 29, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 601,100 |
| Apr 28, 2025 | 10.09 | 10.13 | 10.09 | 10.13 | 10.13 | 451,600 |
| Apr 25, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 157,700 |
| Apr 24, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 331,000 |
| Apr 23, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 116,700 |
| Apr 22, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 1,700 |
| Apr 21, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 5,800 |
| Apr 17, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 147,000 |
| Apr 16, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 450,900 |
| Apr 15, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 78,100 |
| Apr 14, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 2,005,600 |
| Apr 11, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 360,200 |
| Apr 10, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 271,900 |
| Apr 9, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 601,500 |
| Apr 8, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 224,500 |
| Apr 7, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 7,400 |
| Apr 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,400 |
| Apr 3, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 3,900 |
| Apr 2, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 43,900 |
| Apr 1, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 700 |
| Mar 31, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 2,500 |
| Mar 28, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 10,300 |
| Mar 27, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 900 |
| Mar 26, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 1,000 |
| Mar 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,600 |
| Mar 24, 2025 | 9.99 | 10.07 | 9.98 | 10.01 | 10.01 | 1,700 |
| Mar 21, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 2,700 |
| Mar 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Mar 19, 2025 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 4,400 |
| Mar 18, 2025 | 10.01 | 10.01 | 9.98 | 10.00 | 10.00 | 9,500 |
| Mar 17, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 1,400 |
| Mar 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,900 |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 12, 2025 | 10.03 | 10.03 | 9.98 | 10.00 | 10.00 | 13,200 |
| Mar 11, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 7,100 |
| Mar 10, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 7,400 |
| Mar 7, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 18,900 |
| Mar 6, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 73,100 |
| Mar 5, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 158,400 |
| Mar 4, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 169,400 |
| Mar 3, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 860,100 |
| Feb 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 305,100 |
| Feb 27, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 2,300 |
| Feb 26, 2025 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 5,800 |
| Feb 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Feb 24, 2025 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 4,300 |
| Feb 21, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 8,500 |
| Feb 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 700 |
| Feb 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,300 |
| Feb 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 900 |
| Feb 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,200 |
| Feb 13, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 50,200 |
| Feb 12, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 125,400 |
| Feb 11, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 430,300 |
| Feb 10, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 37,000 |
| Feb 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1,100 |
| Feb 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 900 |
| Feb 5, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 21,300 |
| Feb 4, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 35,800 |
| Feb 3, 2025 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 79,000 |
| Jan 31, 2025 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 8,100 |
| Jan 30, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 30,400 |
| Jan 29, 2025 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 228,100 |
| Jan 28, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 156,900 |
| Jan 27, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 500 |
| Jan 24, 2025 | 9.91 | 9.97 | 9.91 | 9.91 | 9.91 | 22,100 |
| Jan 23, 2025 | 9.91 | 9.95 | 9.90 | 9.92 | 9.92 | 75,200 |
| Jan 22, 2025 | 9.90 | 9.93 | 9.90 | 9.90 | 9.90 | 28,000 |
| Jan 21, 2025 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 91,600 |
| Jan 17, 2025 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 28,700 |
| Jan 16, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 32,700 |
| Jan 15, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 183,300 |
| Jan 14, 2025 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 56,300 |
| Jan 13, 2025 | 9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 309,700 |
| Jan 10, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 4,200 |
| Jan 8, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 1,651,000 |
| Jan 7, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 65,600 |
| Jan 6, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 11,900 |
| Jan 3, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 54,800 |
| Jan 2, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 157,100 |
| Dec 31, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Dec 30, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Dec 27, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 80,100 |
| Dec 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 24, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 74,600 |
| Dec 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 20, 2024 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 77,800 |
| Dec 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 173,000 |
| Dec 18, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 509,000 |
| Dec 17, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 16, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 878,800 |
| Dec 13, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 38,000 |
| Dec 12, 2024 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 1,691,700 |
| Dec 11, 2024 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 77,600 |
| Dec 10, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 44,100 |
| Dec 9, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 167,200 |
| Dec 6, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Dec 5, 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 8,800 |
| Dec 4, 2024 | 9.86 | 9.86 | 9.84 | 9.85 | 9.85 | 831,200 |
| Dec 3, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 557,000 |
| Dec 2, 2024 | 9.87 | 9.87 | 9.80 | 9.85 | 9.85 | 418,100 |
Related Tickers
RDAC Rising Dragon Acquisition Corp.
10.28
+0.05%
BEAGU Bold Eagle Acquisition Corp.
10.79
+0.84%
OACC Oaktree Acquisition Corp. III Life Sciences
10.50
+0.19%
NTWO Newbury Street II Acquisition Corp
10.24
+0.15%
IRRXW
0.5500
+37.50%
MBAVU M3-Brigade Acquisition V Corp.
13.00
0.00%
BEAG Bold Eagle Acquisition Corp.
10.44
+0.10%
IGTA Inception Growth Acquisition Limited
12.80
0.00%
DAAQU Digital Asset Acquisition Corp.
10.95
0.00%
HONDW HCM II Acquisition Corp.
2.2800
-5.00%