Blue Acquisition Corp. (BACC)
NASDAQ: BACC · Real-Time Price · USD
10.22
-0.04 (-0.39%)
At close: Dec 22, 2025, 4:00 PM EST
10.23
+0.01 (0.10%)
After-hours: Dec 22, 2025, 4:00 PM EST
Blue Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 883,099 |
| 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 |
| Dec 5, 2025 | 10.30 | 10.30 | 10.26 | 10.27 | 10.27 | -0.10% | 20,882 |
| Dec 4, 2025 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 85,427 |
| Dec 3, 2025 | 10.28 | 10.30 | 10.25 | 10.28 | 10.28 | -0.19% | 27,921 |
| Dec 2, 2025 | 10.32 | 10.33 | 10.28 | 10.30 | 10.30 | 0.10% | 19,165 |
| Dec 1, 2025 | 10.35 | 10.35 | 10.29 | 10.29 | 10.29 | -0.29% | 126,285 |
| Nov 28, 2025 | 10.37 | 10.43 | 10.32 | 10.32 | 10.32 | 0.10% | 56,887 |
| Nov 26, 2025 | 10.33 | 10.34 | 10.30 | 10.31 | 10.31 | -0.19% | 63,844 |
| Nov 25, 2025 | 10.30 | 10.34 | 10.30 | 10.33 | 10.33 | 0.29% | 166,571 |
| Nov 24, 2025 | 10.33 | 10.34 | 10.28 | 10.30 | 10.30 | 0.05% | 221,096 |
| Nov 21, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | -0.05% | 37,160 |
| Nov 20, 2025 | 10.27 | 10.34 | 10.27 | 10.30 | 10.30 | - | 966,962 |
| Nov 19, 2025 | 10.43 | 10.44 | 10.27 | 10.30 | 10.30 | 1.68% | 4,174,587 |
| Nov 18, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.15% | 25,494 |
| Nov 17, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | - | 10,705 |
| Nov 14, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | -0.05% | 21,599 |
| Nov 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 89,214 |
| Nov 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 329 |
| Nov 11, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.10% | 240,693 |
| Nov 10, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.40% | 60,113 |
| Nov 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 247 |
| Nov 5, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 135,015 |
| Nov 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 11,766 |
| Nov 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 204 |
| Oct 31, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 71,380 |
| Oct 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 27,534 |
| Oct 29, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.15% | 31,244 |
| Oct 28, 2025 | 10.01 | 10.05 | 10.00 | 10.04 | 10.04 | 0.10% | 34,153 |
| Oct 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 100,091 |
| Oct 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 7,702 |
| Oct 22, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 5,811 |
| Oct 21, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 68,852 |
| Oct 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 612 |
| 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 |