Black Spade Acquisition II Co (BSII)
NASDAQ: BSII · Real-Time Price · USD
10.83
+0.09 (0.84%)
At close: May 28, 2025, 4:00 PM
10.80
-0.03 (-0.28%)
After-hours: May 28, 2025, 4:26 PM EDT
BSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.20 | 13.56 | 10.20 | 10.85 | - | 1.02% | 47,576 |
| May 27, 2025 | 10.30 | 11.24 | 10.30 | 10.74 | 10.74 | 4.07% | 23,936 |
| May 23, 2025 | 10.39 | 10.39 | 10.25 | 10.32 | 10.32 | -0.29% | 32,146 |
| May 22, 2025 | 10.30 | 12.08 | 10.26 | 10.35 | 10.35 | 0.58% | 435,553 |
| May 21, 2025 | 10.30 | 10.30 | 10.26 | 10.29 | 10.29 | -0.10% | 1,529 |
| May 20, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 10.30 | - | 13,653 |
| May 19, 2025 | 10.26 | 10.32 | 10.26 | 10.30 | 10.30 | 0.10% | 98,365 |
| May 16, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 96,316 |
| May 15, 2025 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 10,758 |
| May 14, 2025 | 10.28 | 10.32 | 10.27 | 10.27 | 10.27 | -0.02% | 7,289 |
| May 13, 2025 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 0.07% | 86,474 |
| May 12, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 0.15% | 137,233 |
| May 9, 2025 | 10.24 | 10.27 | 10.24 | 10.25 | 10.25 | -0.05% | 67,542 |
| May 8, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | -0.05% | 7,516 |
| May 7, 2025 | 10.29 | 10.29 | 10.25 | 10.26 | 10.26 | 0.10% | 519,771 |
| May 6, 2025 | 10.19 | 10.26 | 10.19 | 10.25 | 10.25 | 0.29% | 3,123,383 |
| May 5, 2025 | 10.17 | 10.25 | 10.17 | 10.22 | 10.22 | 0.39% | 12,119 |
| May 2, 2025 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | -0.29% | 47,462 |
| May 1, 2025 | 10.25 | 10.25 | 10.18 | 10.21 | 10.21 | 0.20% | 230,359 |
| Apr 30, 2025 | 10.24 | 10.24 | 10.17 | 10.19 | 10.19 | - | 37,700 |
| Apr 29, 2025 | 10.28 | 10.28 | 10.17 | 10.19 | 10.19 | 0.10% | 41,029 |
| Apr 28, 2025 | 10.29 | 10.29 | 10.17 | 10.18 | 10.18 | -0.20% | 49,077 |
| Apr 25, 2025 | 10.30 | 10.30 | 10.17 | 10.20 | 10.20 | -0.49% | 52,346 |
| Apr 24, 2025 | 10.17 | 10.29 | 10.17 | 10.25 | 10.25 | 0.79% | 170,313 |
| Apr 23, 2025 | 10.15 | 10.39 | 10.15 | 10.17 | 10.17 | 0.20% | 472,706 |
| Apr 22, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.29% | 1,017,061 |
| Apr 21, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 0.30% | 499,372 |
| Apr 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 50 |
| Apr 16, 2025 | 10.23 | 10.23 | 10.15 | 10.15 | 10.15 | - | 606 |
| Apr 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% | 469 |
| Apr 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 150 |
| Apr 11, 2025 | 10.08 | 10.12 | 10.08 | 10.12 | 10.12 | 0.40% | 96,559 |
| Apr 10, 2025 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | 0.05% | 863 |
| Apr 9, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.44% | 395 |
| Apr 8, 2025 | 10.11 | 10.12 | 10.01 | 10.12 | 10.12 | -0.30% | 4,512 |
| Apr 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 123 |
| Apr 4, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | 0.20% | 964 |
| Apr 3, 2025 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | 0.30% | 440 |
| Apr 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 79 |
| Apr 1, 2025 | 10.01 | 10.10 | 10.00 | 10.10 | 10.10 | -0.10% | 2,215 |
| Mar 31, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 135 |
| Mar 28, 2025 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | -0.10% | 3,208 |
| Mar 27, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -1.27% | 18,016 |
| Mar 26, 2025 | 10.12 | 10.25 | 10.10 | 10.25 | 10.25 | 1.18% | 8,271 |
| Mar 25, 2025 | 10.12 | 10.13 | 10.10 | 10.13 | 10.13 | - | 5,976 |
| Mar 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 408 |
| Mar 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 209 |
| Mar 20, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.20% | 4,402 |
| Mar 19, 2025 | 10.03 | 10.11 | 10.00 | 10.11 | 10.11 | -0.20% | 898 |
| Mar 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |