Blue Acquisition Corp. (BACC)
NASDAQ: BACC · Real-Time Price · USD
10.05
+0.02 (0.20%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Blue Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 106 |
| Oct 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 2,149 |
| Oct 15, 2025 | 10.04 | 10.05 | 10.00 | 10.03 | 10.03 | -0.10% | 45,754 |
| Oct 14, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.30% | 2,143 |
| Oct 13, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 5,057 |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 6,317 |
| Oct 9, 2025 | 10.00 | 10.06 | 10.00 | 10.02 | 10.02 | 0.20% | 17,032 |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 195,201 |
| Oct 7, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 9,401 |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,032 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.11% | 54,897 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.11% | 5,407 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 208 |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 609 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 985 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 567 |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 361 |
| Sep 24, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 42,165 |
| Sep 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 37,956 |
| Sep 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 227 |
| Sep 19, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 51,086 |
| Sep 18, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 514 |
| Sep 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 575 |
| Sep 16, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 550 |
| Sep 15, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 80,015 |
| Sep 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 3,975 |
| Sep 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 100,027 |
| Sep 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 1,183 |
| Sep 9, 2025 | 9.97 | 9.99 | 9.96 | 9.98 | 9.98 | 0.05% | 664,420 |
| Sep 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 5,927 |
| Sep 5, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 69,791 |
| Sep 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.09% | 86,585 |
| Sep 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 167,925 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.01% | 5,374 |
| Aug 29, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 2,834 |
| Aug 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,839 |
| Aug 27, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.05% | 6,677 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.05% | 108,704 |
| Aug 25, 2025 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 54,696 |
| Aug 22, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 79,038 |
| Aug 21, 2025 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | - | 136,667 |
| Aug 20, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 46,970 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.30% | 1,748 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.05% | 8,298 |
| Aug 15, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 8,299 |
| Aug 14, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 130,403 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.05% | 332,025 |
| Aug 12, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 134,272 |
| Aug 11, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 580,043 |
| Aug 8, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 359,816 |