Inflection Point Acquisition Corp. IV (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
10.81
-0.03 (-0.28%)
At close: Dec 26, 2025, 4:00 PM EST
10.85
+0.04 (0.37%)
After-hours: Dec 26, 2025, 7:49 PM EST
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 10.87 | 10.97 | 10.83 | 10.90 | 10.90 | 0.46% | 134,998 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.85 | 10.85 | 10.85 | -0.82% | 217,610 |
| Dec 9, 2025 | 11.03 | 11.03 | 10.90 | 10.94 | 10.94 | -0.36% | 252,114 |
| Dec 8, 2025 | 11.11 | 11.15 | 10.91 | 10.98 | 10.98 | -0.18% | 620,155 |
| Dec 5, 2025 | 10.75 | 11.14 | 10.65 | 11.00 | 11.00 | 2.52% | 2,772,876 |
| Dec 4, 2025 | 10.65 | 10.80 | 10.63 | 10.73 | 10.73 | 0.75% | 878,903 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.19% | 368,371 |
| Dec 2, 2025 | 10.67 | 10.70 | 10.65 | 10.67 | 10.67 | -0.09% | 151,090 |
| Dec 1, 2025 | 10.61 | 10.74 | 10.61 | 10.68 | 10.68 | -0.56% | 169,168 |
| Nov 28, 2025 | 10.67 | 10.76 | 10.67 | 10.74 | 10.74 | 0.19% | 124,446 |
| Nov 26, 2025 | 10.74 | 10.75 | 10.68 | 10.72 | 10.72 | -0.19% | 196,883 |
| Nov 25, 2025 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | 0.94% | 519,175 |
| Nov 24, 2025 | 10.61 | 10.68 | 10.57 | 10.64 | 10.64 | 0.09% | 126,207 |
| Nov 21, 2025 | 10.56 | 10.69 | 10.52 | 10.63 | 10.63 | 0.57% | 530,733 |
| Nov 20, 2025 | 10.68 | 10.75 | 10.57 | 10.57 | 10.57 | -1.31% | 347,081 |
| Nov 19, 2025 | 10.71 | 10.79 | 10.68 | 10.71 | 10.71 | - | 265,377 |
| Nov 18, 2025 | 10.63 | 10.83 | 10.62 | 10.71 | 10.71 | 0.56% | 1,232,943 |
| Nov 17, 2025 | 10.61 | 10.74 | 10.58 | 10.65 | 10.65 | 0.38% | 1,580,921 |
| Nov 14, 2025 | 10.51 | 10.62 | 10.50 | 10.61 | 10.61 | 0.76% | 785,919 |
| Nov 13, 2025 | 10.57 | 10.59 | 10.50 | 10.53 | 10.53 | -0.47% | 430,650 |
| Nov 12, 2025 | 10.68 | 10.68 | 10.51 | 10.58 | 10.58 | -0.66% | 352,350 |
| Nov 11, 2025 | 10.70 | 10.73 | 10.64 | 10.65 | 10.65 | -0.37% | 341,009 |
| Nov 10, 2025 | 10.80 | 10.84 | 10.65 | 10.69 | 10.69 | -0.74% | 624,058 |
| Nov 7, 2025 | 10.70 | 10.84 | 10.65 | 10.77 | 10.77 | 0.09% | 892,011 |
| Nov 6, 2025 | 10.80 | 10.85 | 10.72 | 10.76 | 10.76 | 0.19% | 732,619 |
| Nov 5, 2025 | 10.72 | 10.91 | 10.69 | 10.74 | 10.74 | 0.66% | 808,400 |
| Nov 4, 2025 | 10.77 | 10.85 | 10.67 | 10.67 | 10.67 | -1.75% | 770,767 |
| Nov 3, 2025 | 10.95 | 11.19 | 10.76 | 10.86 | 10.86 | -1.00% | 702,863 |
| Oct 31, 2025 | 10.95 | 11.34 | 10.92 | 10.97 | 10.97 | 0.64% | 808,536 |
| Oct 30, 2025 | 11.13 | 11.15 | 10.77 | 10.90 | 10.90 | -2.50% | 1,367,911 |
| Oct 29, 2025 | 11.33 | 11.59 | 11.04 | 11.18 | 11.18 | -0.97% | 955,904 |
| Oct 28, 2025 | 11.92 | 11.97 | 11.26 | 11.29 | 11.29 | -5.21% | 1,354,374 |
| Oct 27, 2025 | 12.26 | 12.34 | 11.82 | 11.91 | 11.91 | -2.06% | 1,106,134 |
| Oct 24, 2025 | 12.90 | 13.21 | 11.80 | 12.16 | 12.16 | -4.63% | 2,626,483 |
| Oct 23, 2025 | 10.99 | 12.97 | 10.99 | 12.75 | 12.75 | 15.70% | 10,634,231 |
| Oct 22, 2025 | 10.92 | 11.20 | 10.90 | 11.02 | 11.02 | 0.92% | 1,444,503 |
| Oct 21, 2025 | 11.16 | 11.25 | 10.90 | 10.92 | 10.92 | -2.24% | 585,378 |
| Oct 20, 2025 | 11.25 | 11.30 | 11.06 | 11.17 | 11.17 | 0.09% | 514,966 |
| Oct 17, 2025 | 11.23 | 11.28 | 11.01 | 11.16 | 11.16 | -1.50% | 866,138 |
| Oct 16, 2025 | 11.50 | 11.69 | 11.15 | 11.33 | 11.33 | -0.70% | 1,776,111 |