Bleichroeder Acquisition Corp. II (BBCQW)
NASDAQ: BBCQW · Real-Time Price · USD · Warrants
1.270
-0.070 (-5.22%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.22% | 244,830 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | - | 65,049 |
| Apr 15, 2026 | 1.33 | 1.40 | 1.20 | 1.34 | 1.34 | 16.52% | 346,384 |
| Apr 14, 2026 | 1.17 | 1.20 | 1.05 | 1.15 | 1.15 | 10.58% | 122,903 |
| Apr 13, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 7.22% | 120,485 |
| Apr 10, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 17,871 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 123,831 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.06% | 12,716 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.48% | 30,179 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.36% | 2,209 |
| Apr 2, 2026 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | 5.12% | 6,242 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 0.02% | 81,157 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 2.82% | 25,004 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | 0.54% | 9,455 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 59,486 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 11,324 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 2,580 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | 19,885 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.63% | 76,424 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.52% | 107,439 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.58% | 20,184 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.90% | 49,426 |
| Mar 17, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.16% | 103,774 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | - | 185,376 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 40,561 |
| Mar 12, 2026 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | - | 27,989 |
| Mar 11, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | - | 37,201 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.90 | 0.95 | 0.95 | 1.06% | 129,088 |
| Mar 9, 2026 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | -1.05% | 100,621 |
| Mar 6, 2026 | 0.94 | 0.98 | 0.85 | 0.95 | 0.95 | 5.56% | 349,930 |
| Mar 5, 2026 | 1.00 | 1.05 | 0.77 | 0.90 | 0.90 | 95.65% | 826,213 |
| Mar 4, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 39,892 |
| Mar 3, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 6,952 |
| Mar 2, 2026 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02% | 28,597 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.20% | 198 |
| Feb 19, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.04% | 4,285 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -7.69% | 15,611 |
| Feb 17, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 9,666 |
| Feb 12, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -5.17% | 1,317 |
| Feb 11, 2026 | 0.52 | 0.58 | 0.47 | 0.58 | 0.58 | 5.45% | 3,914 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.55 | 0.55 | 0.55 | - | 101,299 |
| Feb 9, 2026 | 0.70 | 0.75 | 0.55 | 0.55 | 0.55 | 10.00% | 18,500 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 13.64% | 199,336 |
| Feb 2, 2026 | 0.45 | 0.50 | 0.44 | 0.44 | 0.44 | -13.73% | 1,785 |
| Jan 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 232,107 |