Bleichroeder Acquisition Corp. I (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
10.36
-0.01 (-0.10%)
Sep 5, 2025, 4:00 PM - Market closed
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.38 | 10.38 | 10.36 | 10.38 | 10.38 | 0.10% | 1,101 |
| Sep 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.20% | 337 |
| Sep 3, 2025 | 10.38 | 10.38 | 10.34 | 10.35 | 10.35 | -0.24% | 2,571 |
| Sep 2, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.06% | 124,459 |
| Aug 29, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | - | 1,799 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.37 | 10.38 | 10.38 | - | 699 |
| Aug 27, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | - | 15,678 |
| Aug 26, 2025 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | - | 7,312 |
| Aug 25, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 1,744 |
| Aug 22, 2025 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | - | 5,754 |
| Aug 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 416 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.35 | 10.38 | 10.38 | -0.02% | 11,717 |
| Aug 19, 2025 | 10.39 | 10.41 | 10.36 | 10.38 | 10.38 | -0.17% | 17,324 |
| Aug 18, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -0.29% | 101,661 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.40 | 10.43 | 10.43 | 0.19% | 153,438 |
| Aug 14, 2025 | 10.54 | 10.55 | 10.40 | 10.41 | 10.41 | 1.07% | 1,249,392 |
| Aug 13, 2025 | 10.31 | 10.33 | 10.30 | 10.30 | 10.30 | - | 56,478 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 142 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.30 | 10.32 | 10.32 | -0.19% | 608,939 |
| Aug 8, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.05% | 1,340 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 67 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.05% | 7,300 |
| Aug 5, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 209,189 |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.16% | 87,053 |
| Aug 1, 2025 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | -0.16% | 101,522 |
| Jul 31, 2025 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 11,219 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,018 |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 22 |
| Jul 28, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 2,202 |
| Jul 25, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - | 2,345 |
| Jul 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.05% | 833 |
| Jul 23, 2025 | 10.34 | 10.35 | 10.33 | 10.35 | 10.35 | -1.19% | 1,170 |
| Jul 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2 |
| Jul 21, 2025 | 10.35 | 10.47 | 10.35 | 10.47 | 10.47 | 1.36% | 3,250 |
| Jul 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 842 |
| Jul 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 40 |
| Jul 16, 2025 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | - | 70,713 |
| Jul 15, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -0.19% | 364,588 |
| Jul 14, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 0.53% | 74,013 |
| Jul 11, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.05% | 19,238 |
| Jul 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 19 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -0.05% | 161,268 |
| Jul 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,753 |
| Jul 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | 151 |
| Jul 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 501 |
| Jul 2, 2025 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | -0.10% | 8,493 |
| Jul 1, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | - | 29,491 |
| Jun 30, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.19% | 482 |
| Jun 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 175 |
| Jun 26, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.34 | -0.10% | 543,585 |