Black Spade Acquisition II Co (BSII)
NASDAQ: BSII · Real-Time Price · USD
Black Spade Acquisition II Co currently trades with the ticker symbol BSIIU
10.03
+0.01 (0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed
BSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.20% | 32,157 |
| Nov 19, 2024 | 9.95 | 10.01 | 9.95 | 10.01 | 10.01 | - | 26,698 |
| Nov 18, 2024 | 10.05 | 10.09 | 9.98 | 10.01 | 10.01 | 0.40% | 2,282 |
| Nov 15, 2024 | 9.98 | 10.00 | 9.86 | 9.97 | 9.97 | -0.10% | 1,222 |
| Nov 14, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% | 1,577 |
| Nov 13, 2024 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.10% | 3,231 |
| Nov 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 26,086 |
| Nov 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 2,248 |
| Nov 8, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 790 |
| Nov 7, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 2,196 |
| Nov 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Nov 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 411 |
| Nov 4, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 2,982 |
| Nov 1, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 572 |
| Oct 31, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 893 |
| Oct 30, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 31,662 |
| Oct 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 83 |
| Oct 28, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 55,001 |
| Oct 25, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 114 |
| Oct 24, 2024 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | -0.10% | 151,009 |
| Oct 23, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 2,802 |
| Oct 22, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Oct 21, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 83 |
| Oct 18, 2024 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | - | 4,244 |
| Oct 17, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Oct 16, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1,014 |
| Oct 15, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Oct 14, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 58 |
| Oct 11, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 12,059 |
| Oct 10, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.15% | 10,000 |
| Oct 9, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.15% | 2,207 |
| Oct 8, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 2,605 |
| Oct 7, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 56,095 |
| Oct 4, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 7 |
| Oct 3, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 12 |
| Oct 2, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 471 |
| Oct 1, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 72 |
| Sep 30, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Sep 27, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.20% | 31,763 |
| Sep 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,253 |
| Sep 25, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 4,004 |
| Sep 24, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 2,139 |
| Sep 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 110 |
| Sep 20, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 15,387 |
| Sep 19, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 16,143 |
| Sep 18, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 163,426 |
| Sep 17, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 91,528 |
| Sep 16, 2024 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 33,567 |
| Sep 13, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 132,337 |
| Sep 12, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 417,174 |
| Sep 11, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | - | 79,952 |
| Sep 10, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | - | 102,963 |
| Sep 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 100,277 |
| Sep 6, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 25,604 |
| Sep 5, 2024 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | - | 54,905 |
| Sep 4, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 27,905 |
| Sep 3, 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.18% | 77,206 |
| Aug 30, 2024 | 9.94 | 9.98 | 9.94 | 9.97 | 9.97 | 0.27% | 227,675 |
| Aug 29, 2024 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.16% | 312,078 |