Bleichroeder Acquisition Corp. II (BBCQ)
NASDAQ: BBCQ · Real-Time Price · USD
10.35
+0.01 (0.10%)
At close: May 15, 2026, 4:00 PM EDT
10.37
+0.02 (0.19%)
After-hours: May 15, 2026, 4:10 PM EDT
BBCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.35 | 10.38 | 10.30 | 10.35 | 10.35 | 0.10% | 674,925 |
| May 14, 2026 | 10.39 | 10.40 | 10.33 | 10.34 | 10.34 | -0.19% | 888,238 |
| May 13, 2026 | 10.46 | 10.47 | 10.36 | 10.36 | 10.36 | -0.77% | 186,851 |
| May 12, 2026 | 10.45 | 10.50 | 10.41 | 10.44 | 10.44 | -0.19% | 331,897 |
| May 11, 2026 | 10.46 | 10.53 | 10.37 | 10.46 | 10.46 | 0.10% | 331,138 |
| May 8, 2026 | 10.36 | 10.48 | 10.36 | 10.45 | 10.45 | 0.87% | 520,205 |
| May 7, 2026 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | 0.10% | 264,537 |
| May 6, 2026 | 10.30 | 10.43 | 10.29 | 10.35 | 10.35 | 0.78% | 980,446 |
| May 5, 2026 | 10.29 | 10.29 | 10.25 | 10.27 | 10.27 | 0.20% | 56,700 |
| May 4, 2026 | 10.27 | 10.28 | 10.24 | 10.25 | 10.25 | -0.34% | 339,019 |
| May 1, 2026 | 10.34 | 10.34 | 10.27 | 10.29 | 10.29 | 0.34% | 54,828 |
| Apr 30, 2026 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | -0.29% | 130,260 |
| Apr 29, 2026 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | -0.10% | 36,661 |
| Apr 28, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | -0.05% | 33,391 |
| Apr 27, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | -0.05% | 41,316 |
| Apr 24, 2026 | 10.30 | 10.32 | 10.27 | 10.30 | 10.30 | -0.10% | 171,855 |
| Apr 23, 2026 | 10.24 | 10.35 | 10.23 | 10.31 | 10.31 | 0.78% | 2,281,367 |
| Apr 22, 2026 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | - | 375,498 |
| Apr 21, 2026 | 10.25 | 10.25 | 10.21 | 10.23 | 10.23 | -0.10% | 110,567 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.20 | 10.24 | 10.24 | -0.10% | 27,505 |
| Apr 17, 2026 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | 0.10% | 53,146 |
| Apr 16, 2026 | 10.25 | 10.27 | 10.20 | 10.24 | 10.24 | 0.20% | 263,020 |
| Apr 15, 2026 | 10.18 | 10.26 | 10.16 | 10.22 | 10.22 | 0.44% | 624,163 |
| Apr 14, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.05% | 401,183 |
| Apr 13, 2026 | 10.11 | 10.17 | 10.11 | 10.17 | 10.17 | 0.20% | 182,027 |
| Apr 10, 2026 | 10.08 | 10.15 | 10.08 | 10.15 | 10.15 | 0.10% | 260,971 |
| Apr 9, 2026 | 10.05 | 10.25 | 10.04 | 10.14 | 10.14 | 1.00% | 546,046 |
| Apr 8, 2026 | 10.10 | 10.10 | 10.03 | 10.04 | 10.04 | 0.20% | 115,796 |
| Apr 7, 2026 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 1,561 |
| 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 | - | 12,119 |
| 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% | 18,110 |
| 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 | - | 9,711 |
| 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 |