Blue Acquisition Corp. (BACC)
NASDAQ: BACC · Real-Time Price · USD
10.09
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
Blue Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 184 |
| Aug 28, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 1,987 |
| Aug 27, 2025 | 10.15 | 10.15 | 10.09 | 10.09 | 10.09 | 0.20% | 207 |
| Aug 26, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.20% | 5,220 |
| Aug 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 8,377 |
| Aug 22, 2025 | 10.10 | 10.16 | 10.10 | 10.10 | 10.10 | -0.30% | 354 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.09 | 10.13 | 10.13 | 0.40% | 158,682 |
| Aug 20, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | -0.10% | 583 |
| Aug 19, 2025 | 10.10 | 10.16 | 10.10 | 10.10 | 10.10 | 0.10% | 779 |
| Aug 18, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.59% | 1,117 |
| Aug 15, 2025 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 0.30% | 608 |
| Aug 14, 2025 | 10.12 | 10.12 | 10.09 | 10.12 | 10.12 | 0.20% | 1,153 |
| Aug 13, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | - | 3,565 |
| Aug 12, 2025 | 10.29 | 10.41 | 10.10 | 10.10 | 10.10 | -0.10% | 34,034 |
| Aug 11, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.20% | 28,200 |
| Aug 8, 2025 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | -0.15% | 1,040 |
| Aug 7, 2025 | 10.10 | 10.11 | 10.09 | 10.11 | 10.11 | 0.10% | 8,018 |
| Aug 6, 2025 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | -0.15% | 112,745 |
| Aug 5, 2025 | 10.11 | 10.15 | 10.10 | 10.11 | 10.11 | - | 20,531 |
| Aug 4, 2025 | 10.14 | 10.14 | 10.10 | 10.11 | 10.11 | 0.10% | 613,397 |
| Aug 1, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 281,327 |
| Jul 31, 2025 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | -0.10% | 108,036 |
| Jul 30, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.10% | 26,165 |
| Jul 29, 2025 | 10.14 | 10.14 | 10.10 | 10.11 | 10.11 | -0.10% | 26,441 |
| Jul 28, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.10% | 22,388 |
| Jul 25, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.15% | 51,092 |
| Jul 24, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.05% | 6,657 |
| Jul 23, 2025 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.40% | 92,575 |
| Jul 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 316 |
| Jul 21, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.05% | 2,610 |
| Jul 18, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.15% | 1,588 |
| Jul 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 150,001 |
| Jul 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 1,673 |
| Jul 15, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 5,990 |
| Jul 14, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 5,703 |
| Jul 11, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 25,131 |
| Jul 10, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 21,520 |
| Jul 9, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.05% | 23,779 |
| Jul 8, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.05% | 308,120 |
| Jul 7, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | -0.13% | 220,160 |
| Jul 3, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.03% | 4,191 |
| Jul 2, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 15,779 |
| Jul 1, 2025 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | - | 621,179 |
| Jun 30, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.30% | 9,315 |
| Jun 27, 2025 | 10.10 | 10.10 | 10.06 | 10.07 | 10.07 | 0.15% | 3,614 |
| Jun 26, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.05% | 44,360 |
| Jun 25, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.20% | 210,088 |
| Jun 24, 2025 | 10.06 | 10.10 | 10.05 | 10.07 | 10.07 | 0.10% | 117,867 |
| Jun 23, 2025 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | -0.30% | 41,326 |
| Jun 20, 2025 | 10.09 | 10.10 | 10.07 | 10.09 | 10.09 | 0.40% | 19,739 |