Bleichroeder Acquisition Corp. I (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
10.13
-0.01 (-0.10%)
May 5, 2025, 4:00 PM EDT - Market open
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | - | 9,212 |
| May 2, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 2,932 |
| May 1, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | - | 171,862 |
| Apr 30, 2025 | 10.18 | 10.18 | 10.12 | 10.13 | 10.13 | 0.20% | 256,445 |
| Apr 29, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.20% | 601,102 |
| Apr 28, 2025 | 10.09 | 10.13 | 10.09 | 10.13 | 10.13 | 0.40% | 451,589 |
| Apr 25, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.10% | 157,656 |
| Apr 24, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.40% | 331,019 |
| Apr 23, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 116,691 |
| Apr 22, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 1,722 |
| Apr 21, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.20% | 5,841 |
| Apr 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 147,006 |
| Apr 16, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 450,854 |
| Apr 15, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 78,051 |
| Apr 14, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 2,005,581 |
| Apr 11, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 360,206 |
| Apr 10, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 271,899 |
| Apr 9, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 601,492 |
| Apr 8, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 224,474 |
| Apr 7, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 7,449 |
| Apr 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 2,438 |
| Apr 3, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 3,925 |
| Apr 2, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 43,874 |
| Apr 1, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 700 |
| Mar 31, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | -0.20% | 2,530 |
| Mar 28, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | - | 10,285 |
| Mar 27, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.30% | 870 |
| Mar 26, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 0.20% | 1,012 |
| Mar 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% | 2,600 |
| Mar 24, 2025 | 9.99 | 10.07 | 9.98 | 10.01 | 10.01 | - | 1,728 |
| Mar 21, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | - | 2,681 |
| Mar 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 4,976 |
| Mar 19, 2025 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.10% | 4,389 |
| Mar 18, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | - | 9,482 |
| Mar 17, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 1,431 |
| Mar 14, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,878 |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 90 |
| Mar 12, 2025 | 10.03 | 10.03 | 9.98 | 10.00 | 10.00 | 0.10% | 13,179 |
| Mar 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 7,075 |
| Mar 10, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 7,361 |
| Mar 7, 2025 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | - | 18,948 |
| Mar 6, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 73,056 |
| Mar 5, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 158,386 |
| Mar 4, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 169,432 |
| Mar 3, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 860,086 |
| Feb 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 305,067 |
| Feb 27, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 2,323 |
| Feb 26, 2025 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | - | 5,795 |
| Feb 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 21 |
| Feb 24, 2025 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 4,334 |