Bleichroeder Acquisition Corp. II (BBCQ)
NASDAQ: BBCQ · Real-Time Price · USD
10.30
-0.01 (-0.05%)
At close: Apr 27, 2026, 4:00 PM EDT
10.29
0.00 (-0.05%)
After-hours: Apr 27, 2026, 5:46 PM EDT
BBCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | - | -0.10% | 40,085 |
| Apr 24, 2026 | 10.30 | 10.32 | 10.27 | 10.30 | 10.30 | -0.10% | 171,850 |
| Apr 23, 2026 | 10.24 | 10.35 | 10.23 | 10.31 | 10.31 | 0.78% | 2,279,867 |
| 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% | 110,564 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.20 | 10.24 | 10.24 | -0.10% | 27,405 |
| Apr 17, 2026 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | 0.10% | 53,145 |
| 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% | 622,651 |
| Apr 14, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.05% | 401,108 |
| 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 | - | 12,109 |
| 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 |