Black Spade Acquisition III Co (BIII)
NYSE: BIII · Real-Time Price · USD
10.06
-0.01 (-0.10%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BIII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 213,572 |
| Sep 3, 2026 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | 0.05% | 1,013,173 |
| Sep 2, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 652,835 |
| Sep 1, 2026 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | - | 1,139,852 |
| Aug 31, 2026 | 10.08 | 10.08 | 10.05 | 10.06 | 10.06 | -0.15% | 475,583 |
| Aug 28, 2026 | 10.24 | 10.24 | 10.07 | 10.07 | 10.07 | - | 392,087 |
| Aug 27, 2026 | 10.14 | 10.14 | 10.06 | 10.07 | 10.07 | 0.60% | 2,987,000 |
| Aug 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 270,006 |
| Aug 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,110 |
| Aug 20, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 50,619 |
| Aug 19, 2026 | 9.97 | 10.02 | 9.96 | 10.02 | 10.02 | 0.40% | 1,505 |
| Aug 17, 2026 | 9.96 | 9.98 | 9.95 | 9.98 | 9.98 | -0.10% | 4,232 |
| Aug 12, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.20% | 935 |
| Aug 11, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 15,124 |
| Aug 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 42,021 |
| Jul 31, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 11,117 |
| Jul 22, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 706 |
| Jul 21, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 658 |
| Jul 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 901 |
| Jul 15, 2026 | 9.96 | 9.97 | 9.94 | 9.94 | 9.94 | -0.20% | 1,017 |
| Jul 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 706 |
| Jul 10, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 103,818 |
| Jul 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 43,806 |
| Jul 8, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.20% | 19,156 |
| Jul 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 1,474 |
| Jul 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 24,358 |
| Jun 30, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 20,609 |
| Jun 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | 111 |
| Jun 2, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | 240 |
| Jun 1, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 16,192 |
| 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 |