Black Spade Acquisition III Co (BIII)
NYSE: BIII · Real-Time Price · USD
9.96
+0.02 (0.20%)
At close: May 29, 2026, 4:00 PM EDT
9.96
0.00 (0.00%)
After-hours: May 29, 2026, 7:00 PM EDT
BIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 3,550 |
| May 27, 2026 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 0.20% | 8,205 |
| May 21, 2026 | 9.90 | 9.93 | 9.90 | 9.92 | 9.92 | 0.20% | 705 |
| May 19, 2026 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | -0.30% | 1,539 |
| May 18, 2026 | 9.92 | 9.93 | 9.91 | 9.93 | 9.93 | 0.30% | 12,592 |
| May 15, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | 110,059 |
| May 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 152 |
| May 13, 2026 | 9.91 | 9.91 | 9.88 | 9.89 | 9.89 | - | 12,215 |
| May 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 422 |
| May 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 102 |
| May 4, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.15% | 6,820 |
| Apr 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.05% | 3,094 |
| Apr 24, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 1,158 |
| Apr 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 201 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 4,520 |
| Apr 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 22,334 |
| Apr 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 3,486 |
| Apr 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 208,281 |
| Apr 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,074 |
| Apr 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% | 1,059 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | - | 2,160 |
| Apr 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | 1,014 |
| Apr 7, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | -0.10% | 26,967 |
| Apr 6, 2026 | 9.87 | 9.88 | 9.85 | 9.86 | 9.86 | 0.10% | 15,429 |
| Apr 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% | 1,646 |
| Apr 1, 2026 | 9.87 | 9.87 | 9.83 | 9.84 | 9.84 | - | 103,913 |
| Mar 31, 2026 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | -0.17% | 372,041 |
| Mar 30, 2026 | 9.86 | 9.87 | 9.85 | 9.86 | 9.86 | -0.14% | 122,798 |
| Mar 24, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | - | 2,427 |
| Mar 19, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | -0.20% | 2,160 |
| Mar 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 120 |
| Mar 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 126 |
| Mar 12, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 152 |
| Mar 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 752 |
| Mar 4, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | - | 39,382 |
| Mar 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% | 1,015 |
| Mar 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.15% | 16,849 |
| Feb 27, 2026 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | -0.15% | 78,883 |
| Feb 26, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 50,027 |
| Feb 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 106 |
| Feb 19, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 106 |
| Feb 18, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% | 139 |
| Feb 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% | 130 |
| Feb 13, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.10% | 12,807 |
| Feb 12, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 668,925 |
| Feb 11, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.05% | 16,382 |
| Feb 10, 2026 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | -0.15% | 211,827 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.10% | 5,100 |
| Feb 6, 2026 | 9.93 | 9.97 | 9.92 | 9.93 | 9.93 | -0.10% | 27,227 |
| Feb 5, 2026 | 9.95 | 9.95 | 9.92 | 9.94 | 9.94 | - | 251,380 |