Blue Acquisition Corp. (BACC)
NASDAQ: BACC · Real-Time Price · USD
10.46
+0.02 (0.19%)
At close: Oct 23, 2026, 4:00 PM EDT
10.47
+0.01 (0.10%)
After-hours: Oct 23, 2026, 6:52 PM EDT
Blue Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.44 | 10.53 | 10.44 | 10.46 | 10.46 | 0.19% | 1,198,813 |
| Oct 22, 2026 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | -0.10% | 2,538,067 |
| Oct 21, 2026 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.19% | 690,369 |
| Oct 20, 2026 | 10.43 | 10.44 | 10.42 | 10.43 | 10.43 | - | 83,574 |
| Oct 19, 2026 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.10% | 172,483 |
| Oct 16, 2026 | 10.43 | 10.44 | 10.41 | 10.42 | 10.42 | -0.10% | 571,333 |
| Oct 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 43,040 |
| Oct 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 52,372 |
| Oct 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% | 12,060 |
| Oct 9, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | - | 771,234 |
| Oct 8, 2026 | 10.45 | 10.46 | 10.43 | 10.44 | 10.44 | -0.10% | 726,324 |
| Oct 7, 2026 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | -0.29% | 44,914 |
| Oct 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 3,500 |
| Oct 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 329 |
| Sep 30, 2026 | 10.48 | 10.52 | 10.48 | 10.50 | 10.50 | 0.19% | 736 |
| Sep 29, 2026 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | - | 320 |
| Sep 28, 2026 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -0.14% | 437,397 |
| Sep 25, 2026 | 10.50 | 10.52 | 10.48 | 10.50 | 10.50 | -0.05% | 671,283 |
| Sep 24, 2026 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | - | 44,208 |
| Sep 23, 2026 | 10.50 | 10.52 | 10.49 | 10.50 | 10.50 | - | 113,327 |
| Sep 22, 2026 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 64,600 |
| Sep 21, 2026 | 10.55 | 10.55 | 10.48 | 10.50 | 10.50 | -0.76% | 3,806 |
| Sep 18, 2026 | 10.52 | 10.60 | 10.52 | 10.58 | 10.58 | -0.19% | 3,477 |
| Sep 17, 2026 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | -0.09% | 188,084 |
| Sep 16, 2026 | 10.65 | 10.67 | 10.53 | 10.61 | 10.61 | 1.24% | 758,339 |
| Sep 14, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 176 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 129 |
| Sep 10, 2026 | 10.45 | 10.53 | 10.45 | 10.53 | 10.53 | - | 646 |
| Sep 9, 2026 | 10.45 | 10.53 | 10.45 | 10.53 | 10.53 | 0.48% | 507 |
| Sep 4, 2026 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 691 |
| Sep 2, 2026 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | -0.34% | 34,504 |
| Sep 1, 2026 | 10.48 | 10.53 | 10.48 | 10.53 | 10.53 | 0.43% | 778 |
| Aug 31, 2026 | 10.45 | 10.50 | 10.45 | 10.48 | 10.48 | - | 11,501 |
| Aug 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 5,749 |
| Aug 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 414 |
| Aug 26, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 6,540 |
| Aug 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% | 146 |
| Aug 24, 2026 | 10.48 | 10.53 | 10.46 | 10.53 | 10.53 | - | 755,680 |
| Aug 21, 2026 | 10.49 | 10.53 | 10.45 | 10.53 | 10.53 | 0.19% | 779 |
| Aug 20, 2026 | 10.48 | 10.51 | 10.48 | 10.51 | 10.51 | 0.29% | 7,710 |
| Aug 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1,422 |
| Aug 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% | 400 |
| Aug 14, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.10% | 327 |
| Aug 12, 2026 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.58% | 675 |
| Aug 11, 2026 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | 0.29% | 808 |
| Aug 10, 2026 | 10.46 | 10.54 | 10.45 | 10.45 | 10.45 | -0.33% | 9,609 |
| Aug 7, 2026 | 10.55 | 10.55 | 10.48 | 10.49 | 10.49 | -0.05% | 19,971 |
| Aug 6, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 208 |
| Aug 5, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 752 |
| Aug 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 418 |