Breeze Acquisition Corp. II (BREZ)
NASDAQ: BREZ · Real-Time Price · USD
10.12
+0.04 (0.40%)
Nov 6, 2026, 4:00 PM EST - Market closed
BREZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 123,807 |
| Nov 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 20,058 |
| Nov 3, 2026 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | 0.30% | 4,514 |
| Oct 29, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 5,687 |
| Oct 27, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 28,183 |
| Oct 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.89% | 3,043 |
| Oct 22, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | 1,879 |
| Oct 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 210 |
| Oct 20, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 5,120 |
| Oct 14, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 21,212 |
| Oct 13, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.10% | 4,552 |
| Oct 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.18% | 1,074 |
| Oct 8, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.19% | 2,228 |
| Oct 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 190 |
| Oct 2, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.40% | 7,532 |
| Sep 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,007 |
| Sep 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 107,472 |
| Sep 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 8,846 |
| Sep 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 121 |
| Sep 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 100,057 |
| Sep 17, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.70% | 379,904 |
| Sep 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% | 207 |
| Sep 10, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 10,509 |
| Sep 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.26% | 50,008 |
| Sep 2, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.36% | 809 |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 40,033 |
| Aug 25, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% | 1,031 |
| Aug 24, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.50% | 30,030 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,741 |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 5,055 |
| Aug 19, 2026 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | 0.20% | 109,302 |
| Jul 31, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 75,036 |
| Jul 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.09% | 30,469 |
| Jul 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.09% | 139 |
| Jul 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 15,122 |
| Jul 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 203,498 |
| Jul 23, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 297,469 |
| Jul 20, 2026 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | 0.10% | 25,260 |
| Jul 17, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 259,402 |
| Jul 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 606 |
| Jul 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 134 |
| Jul 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 10,040 |
| Jul 9, 2026 | 9.91 | 9.97 | 9.90 | 9.97 | 9.97 | 0.10% | 7,867 |
| Jul 8, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 50,367 |
| Jul 7, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 468 |
| Jul 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 35,317 |
| Jul 2, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 103,536 |
| Jul 1, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% | 608 |
| Jun 30, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.10% | 16,614 |
| Jun 26, 2026 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | -0.15% | 466,259 |