Bleichroeder Acquisition Corp. III (BCCQ)
NASDAQ: BCCQ · Real-Time Price · USD
9.90
-0.02 (-0.20%)
At close: Oct 23, 2026, 4:00 PM EDT
9.90
0.00 (0.00%)
After-hours: Oct 23, 2026, 5:04 PM EDT
BCCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | -0.20% | 14,208 |
| Oct 22, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | -0.10% | 41,777 |
| Oct 21, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 11,613 |
| Oct 20, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 34,445 |
| Oct 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 10,018 |
| Oct 16, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 33,927 |
| Oct 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 3,952 |
| Oct 14, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 28,321 |
| Oct 13, 2026 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 11,204 |
| Oct 12, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 15,575 |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.05% | 707 |
| Oct 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.05% | 146,294 |
| Oct 7, 2026 | 9.94 | 9.94 | 9.91 | 9.94 | 9.94 | -0.10% | 230,165 |
| Oct 6, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 8,644 |
| Oct 5, 2026 | 9.94 | 9.95 | 9.90 | 9.95 | 9.95 | 0.15% | 241,136 |
| Oct 2, 2026 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | -0.05% | 91,981 |
| Oct 1, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 102,821 |
| Sep 30, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 78,094 |
| Sep 29, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 34,200 |
| Sep 28, 2026 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | -0.05% | 11,806 |
| Sep 25, 2026 | 9.98 | 9.98 | 9.96 | 9.97 | 9.96 | -0.06% | 124,618 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.24% | 18,111 |
| Sep 23, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.15% | 16,199 |
| Sep 22, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 1,850 |
| Sep 21, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 5,983 |
| Sep 18, 2026 | 9.99 | 10.01 | 9.97 | 9.97 | 9.97 | - | 331,976 |
| Sep 17, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 578,729 |
| Sep 16, 2026 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 125,649 |
| Sep 15, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 21,330 |
| Sep 14, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | - | 129,814 |
| Sep 11, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 4,755 |
| Sep 10, 2026 | 10.02 | 10.03 | 9.98 | 9.98 | 9.98 | -0.30% | 383,127 |
| Sep 9, 2026 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 11,696 |
| Sep 8, 2026 | 10.01 | 10.05 | 10.00 | 10.00 | 10.00 | 0.10% | 181,930 |
| Sep 4, 2026 | 10.01 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 43,154 |
| Sep 3, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.10% | 19,364 |
| Sep 2, 2026 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | -0.20% | 45,972 |
| Sep 1, 2026 | 10.05 | 10.06 | 10.03 | 10.04 | 10.04 | - | 228,239 |
| Aug 31, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 348,675 |
| Aug 28, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.20% | 52,946 |
| Aug 27, 2026 | 10.05 | 10.06 | 10.02 | 10.06 | 10.06 | 0.25% | 669,875 |
| Aug 26, 2026 | 10.07 | 10.07 | 10.03 | 10.04 | 10.04 | 0.25% | 1,379,974 |
| Aug 25, 2026 | 10.10 | 10.12 | 9.98 | 10.01 | 10.01 | 1.62% | 3,444,758 |
| Aug 24, 2026 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | -0.81% | 77,009 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.71 | 9.93 | 9.93 | 0.53% | 1,454,872 |
| Aug 14, 2026 | 9.87 | 9.88 | 9.84 | 9.88 | 9.88 | 0.08% | 37,755 |
| Aug 10, 2026 | 10.00 | 10.00 | 9.86 | 9.87 | 9.87 | -0.30% | 14,065 |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 26,002 |
| Aug 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% | 182 |