Bleichroeder Acquisition Corp. II (BBCQ)

NASDAQ: BBCQ · Real-Time Price · USD

10.53

-0.28 (-2.59%)

At close: Jun 5, 2026, 4:00 PM EDT

10.51

-0.02 (-0.19%)

After-hours: Jun 5, 2026, 7:41 PM EDT

BBCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.80	10.93	10.45	10.53	10.53	-2.59%	782,995
Jun 4, 2026	11.01	11.26	10.80	10.81	10.81	-2.88%	517,356
Jun 3, 2026	10.85	11.19	10.75	11.13	11.13	2.87%	1,465,499
Jun 2, 2026	10.63	10.86	10.56	10.82	10.82	2.08%	1,473,231
Jun 1, 2026	10.64	10.66	10.52	10.60	10.60	0.09%	673,943
May 29, 2026	10.63	10.70	10.52	10.59	10.59	0.38%	633,662
May 28, 2026	10.62	10.65	10.46	10.55	10.55	-0.09%	338,190
May 27, 2026	10.65	10.72	10.47	10.56	10.56	-0.94%	171,786
May 26, 2026	10.69	10.72	10.65	10.66	10.66	-0.47%	371,314
May 22, 2026	10.69	10.87	10.58	10.71	10.71	1.04%	925,033
May 21, 2026	10.42	10.69	10.41	10.60	10.60	1.73%	1,000,222
May 20, 2026	10.29	10.50	10.29	10.42	10.42	1.26%	1,158,165
May 19, 2026	10.28	10.30	10.26	10.29	10.29	0.10%	178,816
May 18, 2026	10.36	10.36	10.26	10.28	10.28	-0.68%	604,778
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