Bleichroeder Acquisition Corp. I (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
Bleichroeder Acquisition I currently trades with the ticker symbol BACQU
10.15
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.15 | 10.20 | 10.14 | 10.15 | 10.15 | 0.10% | 3,383 |
| Feb 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 800 |
| Feb 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,334 |
| Feb 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Feb 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | 746 |
| Feb 13, 2025 | 10.18 | 10.18 | 10.13 | 10.18 | 10.18 | -0.10% | 2,422 |
| Feb 12, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 0.39% | 1,986 |
| Feb 11, 2025 | 10.13 | 10.23 | 10.13 | 10.15 | 10.15 | 0.20% | 8,007 |
| Feb 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1,366 |
| Feb 7, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 725 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.30% | 611 |
| Feb 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Feb 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Feb 3, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.30% | 6,500 |
| Jan 31, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 844 |
| Jan 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 211 |
| Jan 29, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | 0.10% | 5,950 |
| Jan 28, 2025 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | 0.20% | 4,880 |
| Jan 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 153 |
| Jan 24, 2025 | 10.08 | 10.11 | 10.06 | 10.08 | 10.08 | - | 3,320 |
| Jan 23, 2025 | 10.11 | 10.20 | 10.07 | 10.08 | 10.08 | 0.10% | 4,238 |
| Jan 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 566 |
| Jan 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.14% | 118 |
| Jan 17, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.44% | 776 |
| Jan 16, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.10% | 3,011 |
| Jan 15, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | -0.20% | 7,508 |
| Jan 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Jan 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Jan 10, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | 0.40% | 9,018 |
| Jan 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 101 |
| Jan 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.03% | 301 |
| Jan 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.17% | 7,500 |
| Jan 3, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 9,323 |
| Jan 2, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.22% | 4,464 |
| Dec 31, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 30, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 27, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.22% | 3,394 |
| Dec 20, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.07% | 296 |
| Dec 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Dec 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Dec 17, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.07% | 8,745 |
| Dec 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 275 |
| Dec 13, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 2,553 |
| Dec 12, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | - | 2,124 |
| Dec 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,473 |
| Dec 10, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 71,649 |
| Dec 9, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 300 |
| Dec 6, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 2,067 |
| Dec 5, 2024 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 3,554 |
| Dec 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 303 |
| Dec 3, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.15% | 3,099 |
| Dec 2, 2024 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.55% | 264,186 |
| Nov 29, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,337 |
| Nov 27, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.04% | 5,390 |
| Nov 26, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.02% | 3,400 |
| Nov 25, 2024 | 10.10 | 10.92 | 9.99 | 10.00 | 10.00 | -0.02% | 35,828 |
| Nov 22, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | - | 44,534 |
| Nov 21, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 3,694 |
| Nov 20, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 66,150 |
| Nov 19, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | - | 14,455 |
| Nov 18, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 797,159 |
| Nov 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 4,000 |
| Nov 14, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 133 |
| Nov 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 118,907 |
| Nov 12, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.02% | 137,849 |
| Nov 11, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.02% | 98,535 |
| Nov 8, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 2,706 |
| Nov 7, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 50,583 |
| Nov 6, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 259,634 |
| Nov 5, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 142,404 |
| Nov 4, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.05% | 1,210,679 |