Black Spade Acquisition III Co (BIII)
NYSE: BIII · Real-Time Price · USD
10.07
+0.01 (0.10%)
Oct 16, 2026, 4:00 PM EDT - Market closed
BIII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 70,247 |
| Oct 15, 2026 | 10.06 | 10.10 | 10.06 | 10.06 | 10.06 | -0.30% | 2,660 |
| Oct 14, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | - | 113,632 |
| Oct 13, 2026 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | 27,431 |
| Oct 12, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 11,406 |
| Oct 9, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 561,793 |
| Oct 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,181 |
| Oct 6, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 9,280 |
| Oct 5, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 9,873 |
| Oct 2, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 14,499 |
| Sep 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 23,210 |
| Sep 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 764 |
| Sep 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 262 |
| Sep 24, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.05% | 21,642 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,167 |
| Sep 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 10,469 |
| Sep 21, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 44,040 |
| Sep 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 228 |
| Sep 17, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.05% | 103,647 |
| Sep 16, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.05% | 3,176 |
| Sep 15, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 16,415 |
| Sep 14, 2026 | 10.06 | 10.09 | 10.06 | 10.06 | 10.06 | - | 8,325 |
| Sep 11, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 87,514 |
| Sep 10, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.05% | 8,015 |
| Sep 9, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.05% | 1,952 |
| Sep 8, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 135,197 |
| 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 |