Bleichroeder Acquisition Corp. II (BBCQ)
NASDAQ: BBCQ · Real-Time Price · USD
10.04
+0.01 (0.10%)
Apr 7, 2026, 1:47 PM EDT - Market open
BBCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.20% | 77,898 |
| Apr 2, 2026 | 10.03 | 10.18 | 10.01 | 10.01 | 10.01 | -0.20% | 3,797 |
| Apr 1, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 454,523 |
| Mar 31, 2026 | 10.06 | 10.06 | 10.01 | 10.02 | 10.02 | 0.10% | 10,405 |
| Mar 30, 2026 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | - | 12,109 |
| Mar 27, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 30,323 |
| Mar 26, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 62,633 |
| Mar 25, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | -0.20% | 69,202 |
| Mar 24, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 66,906 |
| Mar 23, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 17,956 |
| Mar 20, 2026 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | -0.20% | 227,554 |
| Mar 19, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | - | 29,561 |
| Mar 18, 2026 | 10.08 | 10.08 | 10.05 | 10.06 | 10.06 | - | 32,193 |
| Mar 17, 2026 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | -0.10% | 12,868 |
| Mar 16, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | - | 8,711 |
| Mar 13, 2026 | 10.07 | 10.07 | 10.05 | 10.07 | 10.07 | 0.30% | 94,886 |
| Mar 12, 2026 | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | -0.30% | 492,161 |
| Mar 11, 2026 | 10.10 | 10.12 | 10.04 | 10.07 | 10.07 | -0.30% | 87,404 |
| Mar 10, 2026 | 10.05 | 10.15 | 10.04 | 10.10 | 10.10 | 0.40% | 323,857 |
| Mar 9, 2026 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 450,827 |
| Mar 6, 2026 | 10.04 | 10.07 | 10.04 | 10.05 | 10.05 | -0.10% | 381,789 |
| Mar 5, 2026 | 10.15 | 10.15 | 10.02 | 10.06 | 10.06 | 1.41% | 1,652,810 |
| Mar 4, 2026 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 600,546 |
| Mar 3, 2026 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 64,453 |
| Mar 2, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 40,525 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | - | 3,230 |
| Feb 26, 2026 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | -0.40% | 114,134 |
| Feb 25, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 60,229 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | 227,908 |
| Feb 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 238 |
| Feb 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 250,469 |
| Feb 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 55,397 |
| Feb 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 436 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 23,230 |
| Feb 11, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 524,994 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 102 |
| Feb 9, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 500,715 |
| Feb 6, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.05% | 50,333 |
| Feb 5, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | -1.24% | 11,147 |
| Feb 4, 2026 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | 1.21% | 11,879 |
| Feb 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 100,004 |
| Feb 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% | 1,827 |
| Jan 30, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | -0.10% | 737,203 |
| Jan 29, 2026 | 9.91 | 9.94 | 9.91 | 9.94 | 9.94 | -0.10% | 6,951 |