Black Spade Acquisition II Co (BSIIW)
NASDAQ: BSIIW · Real-Time Price · USD · Warrants
1.110
+0.230 (26.14%)
May 23, 2025, 4:00 PM - Market closed
BSIIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.88 | 1.59 | 0.88 | 1.18 | 1.18 | 34.09% | 11,295 |
| May 22, 2025 | 1.09 | 1.09 | 0.81 | 0.88 | 0.88 | 7.32% | 78,505 |
| May 21, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | 2.50% | 757 |
| May 20, 2025 | 0.93 | 0.93 | 0.80 | 0.80 | 0.80 | -4.76% | 277,735 |
| May 19, 2025 | 0.71 | 1.06 | 0.71 | 0.84 | 0.84 | 31.25% | 7,682 |
| May 16, 2025 | 0.54 | 0.64 | 0.54 | 0.64 | 0.64 | 28.00% | 3,429 |
| May 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 33,766 |
| May 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 100 |
| May 13, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -13.17% | 10,101 |
| May 12, 2025 | 0.40 | 0.62 | 0.40 | 0.56 | 0.56 | 41.04% | 14,552 |
| May 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.68% | 206 |
| May 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.50% | 295 |
| May 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| May 2, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -9.84% | 448 |
| May 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 130 |
| Apr 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.01% | 600 |
| Apr 28, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 9.90% | 8,304 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,746 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 79,338 |
| Apr 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.47% | 388 |
| Apr 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.73% | 121 |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 35.64% | 500 |
| Apr 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 17.96% | 100 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 351 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 1,285 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.28% | 336 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 8, 2025 | 0.22 | 0.29 | 0.17 | 0.29 | 0.29 | -5.94% | 8,346 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20 |
| Apr 4, 2025 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | -21.28% | 653 |
| Apr 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.43% | 1,153 |
| Apr 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 21 |
| Apr 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 79.31% | 155 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 900 |
| Mar 28, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 8.70% | 4,088 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 16 |
| Mar 24, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 9.52% | 7,914 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 8,196 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 19, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 15.67% | 16,634 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.55% | 500 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 74 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6 |