Bleichroeder Acquisition Corp. II (BBCQW)
NASDAQ: BBCQW · Real-Time Price · USD · Warrants
2.180
+0.020 (0.93%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.20 | 2.20 | 1.87 | 2.18 | - | 0.93% | 72,995 |
| May 22, 2026 | 1.93 | 2.20 | 1.89 | 2.16 | 2.16 | 16.76% | 197,682 |
| May 21, 2026 | 1.75 | 1.93 | 1.75 | 1.85 | 1.85 | 8.82% | 189,005 |
| May 20, 2026 | 1.55 | 1.74 | 1.55 | 1.70 | 1.70 | 8.28% | 28,747 |
| May 19, 2026 | 1.69 | 1.69 | 1.55 | 1.57 | 1.57 | 2.61% | 6,706 |
| May 18, 2026 | 1.50 | 1.72 | 1.50 | 1.53 | 1.53 | -4.38% | 19,282 |
| May 15, 2026 | 1.65 | 1.74 | 1.60 | 1.60 | 1.60 | - | 5,317 |
| May 14, 2026 | 1.73 | 1.73 | 1.52 | 1.60 | 1.60 | 2.56% | 10,726 |
| May 13, 2026 | 1.52 | 1.60 | 1.45 | 1.56 | 1.56 | 4.70% | 86,899 |
| May 12, 2026 | 1.53 | 1.70 | 1.41 | 1.49 | 1.49 | 1.71% | 64,209 |
| May 11, 2026 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | 1.03% | 50,292 |
| May 8, 2026 | 1.45 | 1.56 | 1.41 | 1.45 | 1.45 | 6.62% | 54,463 |
| May 7, 2026 | 1.39 | 1.44 | 1.35 | 1.36 | 1.36 | -2.16% | 4,689 |
| May 6, 2026 | 1.38 | 1.51 | 1.37 | 1.39 | 1.39 | 2.96% | 216,576 |
| May 5, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 55,158 |
| May 4, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 1.49% | 54,351 |
| May 1, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 70,318 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | 3.93% | 5,079 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -0.79% | 21,271 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -3.02% | 14,498 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 8,896 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 6.40% | 25,091 |
| Apr 23, 2026 | 1.18 | 1.35 | 1.18 | 1.25 | 1.25 | 6.84% | 152,214 |
| Apr 22, 2026 | 1.23 | 1.25 | 1.12 | 1.17 | 1.17 | -2.50% | 61,446 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.76% | 204,277 |
| Apr 20, 2026 | 1.27 | 1.35 | 1.25 | 1.26 | 1.26 | -0.79% | 89,594 |
| 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 |