Blue Acquisition Corp. (BACC)
NASDAQ: BACC · Real-Time Price · USD
10.15
-0.01 (-0.10%)
At close: Feb 20, 2026, 4:00 PM EST
10.16
+0.01 (0.10%)
After-hours: Feb 20, 2026, 4:00 PM EST
Blue Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.10% | 23,946 |
| Feb 19, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | -0.10% | 51,447 |
| Feb 18, 2026 | 10.17 | 10.17 | 10.15 | 10.17 | 10.17 | -0.10% | 30,950 |
| Feb 17, 2026 | 10.20 | 10.20 | 10.17 | 10.18 | 10.18 | -0.10% | 32,873 |
| Feb 13, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | -0.10% | 33,293 |
| Feb 12, 2026 | 10.25 | 10.25 | 10.18 | 10.20 | 10.20 | -0.58% | 35,369 |
| Feb 11, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 0.20% | 557,009 |
| Feb 10, 2026 | 10.21 | 10.24 | 10.20 | 10.24 | 10.24 | 0.20% | 11,396 |
| Feb 9, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.39% | 1,318 |
| Feb 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 1,789 |
| Feb 5, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 0.10% | 57,650 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 25,548 |
| Feb 3, 2026 | 10.23 | 10.29 | 10.22 | 10.25 | 10.25 | 0.29% | 1,045,928 |
| Feb 2, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 29,471 |
| Jan 30, 2026 | 10.29 | 10.30 | 10.23 | 10.23 | 10.23 | - | 10,565 |
| Jan 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.54% | 946 |
| Jan 28, 2026 | 10.23 | 10.30 | 10.23 | 10.29 | 10.29 | 0.55% | 26,932 |
| Jan 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 311 |
| Jan 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 3,449 |
| Jan 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% | 796 |
| Jan 22, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | - | 745 |
| Jan 21, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | -0.29% | 457 |
| Jan 20, 2026 | 10.29 | 10.29 | 10.22 | 10.29 | 10.29 | - | 890 |
| Jan 16, 2026 | 10.22 | 10.29 | 10.22 | 10.29 | 10.29 | - | 5,480 |
| Jan 15, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | 0.39% | 250,281 |
| Jan 14, 2026 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 0.10% | 5,707 |
| Jan 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 376 |
| Jan 12, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 0.20% | 15,422 |
| Jan 9, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 90,748 |
| Jan 8, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 60,941 |
| Jan 7, 2026 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | - | 21,343 |
| Jan 6, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 12,575 |
| Jan 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 304 |
| Jan 2, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 0.10% | 3,381 |
| Dec 31, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 12,181 |
| Dec 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% | 8,281 |
| Dec 29, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | - | 1,648 |
| Dec 26, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.39% | 707 |
| Dec 23, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 811 |
| Dec 22, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | -0.39% | 12,161 |
| Dec 19, 2025 | 10.26 | 10.29 | 10.26 | 10.26 | 10.26 | -0.19% | 5,084 |
| Dec 18, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | 0.78% | 888,029 |
| Dec 17, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.39% | 9,225 |
| Dec 16, 2025 | 10.24 | 10.26 | 10.24 | 10.24 | 10.24 | - | 1,115 |
| Dec 15, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | - | 8,483 |
| Dec 12, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.19% | 39,503 |
| Dec 11, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 3,068 |
| Dec 10, 2025 | 10.25 | 10.29 | 10.25 | 10.26 | 10.26 | - | 27,024 |
| Dec 9, 2025 | 10.29 | 10.29 | 10.25 | 10.26 | 10.26 | -0.10% | 19,265 |
| Dec 8, 2025 | 10.28 | 10.28 | 10.25 | 10.27 | 10.27 | - | 17,687 |