Blue Water Acquisition Corp. III (BLUW)
NASDAQ: BLUW · Real-Time Price · USD
10.26
-0.01 (-0.10%)
Dec 23, 2025, 10:00 AM EST - Market open
BLUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.26 | 10.29 | 10.26 | 10.27 | 10.27 | -0.29% | 58,195 |
| Dec 19, 2025 | 10.25 | 10.36 | 10.25 | 10.30 | 10.30 | 0.49% | 231,664 |
| Dec 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.05% | 463 |
| Dec 17, 2025 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | -0.05% | 37,984 |
| Dec 16, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.39% | 13,336 |
| Dec 15, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.19% | 35,665 |
| Dec 12, 2025 | 10.32 | 10.33 | 10.31 | 10.31 | 10.31 | -0.10% | 15,906 |
| Dec 11, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 0.10% | 341,397 |
| Dec 10, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.19% | 110,630 |
| Dec 9, 2025 | 10.33 | 10.34 | 10.32 | 10.33 | 10.33 | -0.19% | 318,065 |
| Dec 8, 2025 | 10.37 | 10.39 | 10.35 | 10.35 | 10.35 | - | 5,378 |
| Dec 5, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 0.19% | 51,762 |
| Dec 4, 2025 | 10.33 | 10.36 | 10.33 | 10.33 | 10.33 | -0.19% | 219,186 |
| Dec 3, 2025 | 10.35 | 10.36 | 10.34 | 10.35 | 10.35 | - | 217,155 |
| Dec 2, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | -0.05% | 464,971 |
| Dec 1, 2025 | 10.40 | 10.41 | 10.32 | 10.36 | 10.36 | 2.93% | 4,200,115 |
| Nov 25, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.10% | 40,969 |
| Nov 19, 2025 | 10.03 | 10.07 | 10.02 | 10.07 | 10.07 | 0.10% | 1,822 |
| Nov 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 199,934 |
| Nov 14, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 631 |
| Nov 13, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 302 |
| Nov 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 165 |
| Nov 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 50,487 |
| Nov 10, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.01% | 536 |
| Nov 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.41% | 160 |
| Nov 6, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.50% | 1,474 |
| Nov 5, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.10% | 47,870 |
| Nov 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | 479 |
| Oct 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.22% | 267 |
| Oct 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.18% | 230 |
| Oct 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 11,507 |
| Oct 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 172 |
| Oct 27, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 100,119 |
| Oct 24, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.16% | 9,002 |
| Oct 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.26% | 1,712 |
| Oct 22, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 37,334 |
| Oct 21, 2025 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | 0.08% | 74,919 |
| Oct 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 1,012 |
| Oct 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.02% | 52,398 |
| Oct 14, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.40% | 189,910 |
| Oct 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,113 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 344 |
| Oct 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | 346 |
| Oct 8, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | - | 19,541 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 2,500 |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 16,049 |
| Oct 3, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.29% | 111,470 |
| Oct 1, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.59% | 131 |
| Sep 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 24,873 |
| Sep 26, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 26,739 |