Black Spade Acquisition II Co (BSII)
NASDAQ: BSII · Real-Time Price · USD
10.07
-0.16 (-1.57%)
Mar 20, 2025, 4:00 PM EDT - Market closed
BSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.10% | 147 |
| Mar 14, 2025 | 10.02 | 10.08 | 10.02 | 10.02 | 10.02 | -0.30% | 6,543 |
| Mar 13, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 1,085 |
| Mar 12, 2025 | 10.05 | 10.05 | 10.00 | 10.03 | 10.03 | -0.20% | 7,099 |
| Mar 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 15 |
| Mar 10, 2025 | 10.17 | 10.25 | 10.05 | 10.05 | 10.05 | 0.30% | 1,283 |
| Mar 7, 2025 | 10.35 | 10.35 | 10.02 | 10.02 | 10.02 | - | 17,054 |
| Mar 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 577 |
| Mar 5, 2025 | 10.30 | 10.30 | 10.02 | 10.02 | 10.02 | - | 2,362 |
| Mar 4, 2025 | 10.04 | 10.14 | 10.00 | 10.02 | 10.02 | - | 18,984 |
| Mar 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 138,514 |
| Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 132 |
| Feb 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,209 |
| Feb 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 116 |
| Feb 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2 |
| Feb 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,614 |
| Feb 21, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | - | 141,913 |
| Feb 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 13 |
| Feb 19, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 273,282 |
| Feb 18, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 4,301 |
| Feb 14, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.20% | 435 |
| Feb 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | 155,716 |
| Feb 12, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.15% | 356 |
| Feb 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 180 |
| Feb 10, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 167,823 |
| Feb 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 108 |
| Feb 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,974 |
| Feb 5, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 11,305 |
| Feb 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 110 |
| Feb 3, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 885 |
| Jan 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 307 |
| Jan 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 146,127 |
| Jan 29, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.10% | 1,634 |
| Jan 28, 2025 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.15% | 157,838 |
| Jan 27, 2025 | 9.99 | 10.01 | 9.95 | 10.00 | 10.00 | 0.65% | 123,876 |
| Jan 24, 2025 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | -0.10% | 2,724 |
| Jan 23, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.30% | 3,421 |
| Jan 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.12% | 1,380 |
| Jan 21, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.23% | 1,919 |
| Jan 17, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.15% | 70,610 |
| Jan 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 161 |