Inflection Point Acquisition Corp. IV (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
10.51
-0.01 (-0.10%)
At close: Feb 25, 2026, 4:00 PM EST
10.60
+0.09 (0.84%)
After-hours: Feb 25, 2026, 7:55 PM EST
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 10.53 | 10.54 | 10.49 | 10.51 | 10.51 | -0.10% | 286,633 |
| Feb 24, 2026 | 10.51 | 10.53 | 10.51 | 10.52 | 10.52 | 0.10% | 70,245 |
| Feb 23, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | - | 94,411 |
| Feb 20, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | -0.19% | 178,377 |
| Feb 19, 2026 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | -0.09% | 48,434 |
| Feb 18, 2026 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | - | 231,931 |
| Feb 17, 2026 | 10.53 | 10.56 | 10.52 | 10.54 | 10.54 | 0.19% | 43,060 |
| Feb 13, 2026 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | -0.09% | 376,109 |
| Feb 12, 2026 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | - | 58,450 |
| Feb 11, 2026 | 10.52 | 10.54 | 10.51 | 10.53 | 10.53 | 0.10% | 169,113 |
| Feb 10, 2026 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | -0.28% | 229,408 |
| Feb 9, 2026 | 10.51 | 10.55 | 10.51 | 10.55 | 10.55 | 0.19% | 122,338 |
| Feb 6, 2026 | 10.50 | 10.55 | 10.48 | 10.53 | 10.53 | 0.19% | 82,323 |
| Feb 5, 2026 | 10.52 | 10.56 | 10.50 | 10.51 | 10.51 | -0.38% | 330,463 |
| Feb 4, 2026 | 10.56 | 10.58 | 10.48 | 10.55 | 10.55 | -0.19% | 362,098 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.53 | 10.57 | 10.57 | -0.09% | 322,707 |
| Feb 2, 2026 | 10.55 | 10.61 | 10.55 | 10.58 | 10.58 | - | 446,412 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.53 | 10.58 | 10.58 | -0.28% | 457,804 |
| Jan 29, 2026 | 10.59 | 10.62 | 10.58 | 10.61 | 10.61 | - | 343,756 |
| Jan 28, 2026 | 10.69 | 10.69 | 10.61 | 10.61 | 10.61 | -0.47% | 96,771 |
| Jan 27, 2026 | 10.60 | 10.66 | 10.58 | 10.66 | 10.66 | 0.47% | 233,720 |
| Jan 26, 2026 | 10.65 | 10.71 | 10.61 | 10.61 | 10.61 | -0.47% | 85,278 |
| Jan 23, 2026 | 10.65 | 10.75 | 10.63 | 10.66 | 10.66 | 0.09% | 97,558 |
| Jan 22, 2026 | 10.67 | 10.71 | 10.65 | 10.65 | 10.65 | -0.56% | 83,749 |
| Jan 21, 2026 | 10.80 | 10.83 | 10.69 | 10.71 | 10.71 | -0.74% | 183,878 |
| Jan 20, 2026 | 10.72 | 10.81 | 10.70 | 10.79 | 10.79 | 0.47% | 268,389 |
| Jan 16, 2026 | 10.74 | 10.79 | 10.71 | 10.74 | 10.74 | 0.09% | 233,205 |
| Jan 15, 2026 | 10.81 | 10.82 | 10.73 | 10.73 | 10.73 | -0.46% | 279,170 |
| Jan 14, 2026 | 10.80 | 10.83 | 10.77 | 10.78 | 10.78 | -0.19% | 197,143 |
| Jan 13, 2026 | 10.80 | 10.86 | 10.79 | 10.80 | 10.80 | - | 176,957 |
| Jan 12, 2026 | 10.82 | 10.86 | 10.77 | 10.80 | 10.80 | -0.37% | 170,524 |
| Jan 9, 2026 | 10.82 | 10.88 | 10.75 | 10.84 | 10.84 | - | 221,102 |
| Jan 8, 2026 | 10.82 | 10.93 | 10.82 | 10.84 | 10.84 | 0.28% | 401,631 |
| Jan 7, 2026 | 10.80 | 10.82 | 10.78 | 10.81 | 10.81 | - | 575,981 |
| Jan 6, 2026 | 10.81 | 10.84 | 10.80 | 10.81 | 10.81 | -0.37% | 238,615 |
| Jan 5, 2026 | 10.75 | 10.91 | 10.75 | 10.85 | 10.85 | 1.02% | 368,132 |
| Jan 2, 2026 | 10.72 | 10.76 | 10.72 | 10.74 | 10.74 | 0.19% | 83,896 |
| Dec 31, 2025 | 10.73 | 10.78 | 10.70 | 10.72 | 10.72 | - | 58,801 |
| Dec 30, 2025 | 10.73 | 10.76 | 10.70 | 10.72 | 10.72 | -0.37% | 132,499 |
| Dec 29, 2025 | 10.78 | 10.81 | 10.75 | 10.76 | 10.76 | -0.46% | 70,416 |
| Dec 26, 2025 | 10.87 | 10.90 | 10.76 | 10.81 | 10.81 | -0.28% | 122,318 |
| Dec 24, 2025 | 10.84 | 10.85 | 10.81 | 10.84 | 10.84 | 0.28% | 34,454 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.80 | 10.81 | 10.81 | -0.46% | 129,428 |
| Dec 22, 2025 | 10.82 | 10.92 | 10.80 | 10.86 | 10.86 | 0.46% | 225,655 |
| Dec 19, 2025 | 10.84 | 10.87 | 10.75 | 10.81 | 10.81 | 0.28% | 433,156 |
| Dec 18, 2025 | 10.75 | 10.81 | 10.73 | 10.78 | 10.78 | 0.37% | 142,474 |
| Dec 17, 2025 | 10.94 | 10.94 | 10.71 | 10.74 | 10.74 | -0.83% | 168,173 |
| Dec 16, 2025 | 10.74 | 10.89 | 10.74 | 10.83 | 10.83 | 1.31% | 441,757 |
| Dec 15, 2025 | 10.90 | 10.90 | 10.69 | 10.69 | 10.69 | -1.38% | 429,527 |
| Dec 12, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | -0.55% | 139,726 |