Bleichroeder Acquisition Corp. II - Class A Ordinary Shares (BBCQ)
10.19
+0.02 (0.15%)
NASDAQ· Last Trade: Aug 10th, 9:35 PM EDT
Historical Prices For Bleichroeder Acquisition Corp. II - Class A Ordinary Shares (BBCQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/10/2026 | 10.19 | 10.20 | 10.18 | 10.19 | 737,515 | 10.19 |
| 8/07/2026 | 10.19 | 10.19 | 10.17 | 10.17 | 182,323 | 10.17 |
| 8/06/2026 | 10.19 | 10.20 | 10.17 | 10.17 | 401,695 | 10.17 |
| 8/05/2026 | 10.22 | 10.26 | 10.21 | 10.21 | 22,421 | 10.21 |
| 8/04/2026 | 10.23 | 10.27 | 10.21 | 10.22 | 96,196 | 10.22 |
| 8/03/2026 | 10.20 | 10.22 | 10.19 | 10.21 | 55,725 | 10.21 |
| 7/31/2026 | 10.21 | 10.23 | 10.19 | 10.20 | 7,172 | 10.20 |
| 7/30/2026 | 10.20 | 10.25 | 10.20 | 10.23 | 80,560 | 10.23 |
| 7/29/2026 | 10.21 | 10.23 | 10.18 | 10.21 | 281,523 | 10.21 |
| 7/28/2026 | 10.23 | 10.25 | 10.17 | 10.20 | 163,926 | 10.20 |
| 7/27/2026 | 10.23 | 10.24 | 10.21 | 10.21 | 330,934 | 10.21 |
| 7/24/2026 | 10.29 | 10.29 | 10.22 | 10.25 | 89,818 | 10.25 |
| 7/23/2026 | 10.31 | 10.32 | 10.25 | 10.26 | 107,312 | 10.26 |
| 7/22/2026 | 10.29 | 10.33 | 10.28 | 10.28 | 206,493 | 10.28 |
| 7/21/2026 | 10.31 | 10.34 | 10.30 | 10.31 | 15,637 | 10.31 |
| 7/20/2026 | 10.32 | 10.34 | 10.28 | 10.29 | 38,981 | 10.29 |
| 7/17/2026 | 10.30 | 10.40 | 10.28 | 10.32 | 112,813 | 10.32 |
| 7/16/2026 | 10.31 | 10.31 | 10.27 | 10.29 | 283,963 | 10.29 |
| 7/15/2026 | 10.31 | 10.31 | 10.29 | 10.29 | 11,888 | 10.29 |
| 7/14/2026 | 10.35 | 10.35 | 10.30 | 10.35 | 30,305 | 10.35 |
| 7/13/2026 | 10.35 | 10.35 | 10.31 | 10.32 | 66,968 | 10.32 |
| 7/10/2026 | 10.27 | 10.36 | 10.26 | 10.35 | 68,406 | 10.35 |
| 7/09/2026 | 10.28 | 10.29 | 10.26 | 10.27 | 34,177 | 10.27 |
| 7/08/2026 | 10.30 | 10.37 | 10.27 | 10.31 | 46,224 | 10.31 |
| 7/07/2026 | 10.38 | 10.40 | 10.30 | 10.32 | 214,516 | 10.32 |
| 7/06/2026 | 10.44 | 10.44 | 10.37 | 10.40 | 82,841 | 10.40 |
| 7/02/2026 | 10.41 | 10.43 | 10.37 | 10.38 | 84,817 | 10.38 |
| 7/01/2026 | 10.38 | 10.42 | 10.35 | 10.39 | 172,237 | 10.39 |
| 6/30/2026 | 10.37 | 10.37 | 10.32 | 10.32 | 50,977 | 10.32 |
| 6/29/2026 | 10.38 | 10.38 | 10.30 | 10.30 | 73,337 | 10.30 |
| 6/26/2026 | 10.34 | 10.39 | 10.32 | 10.32 | 32,362 | 10.32 |
| 6/25/2026 | 10.37 | 10.39 | 10.29 | 10.32 | 58,379 | 10.32 |
| 6/24/2026 | 10.44 | 10.44 | 10.35 | 10.35 | 147,007 | 10.35 |
| 6/23/2026 | 10.41 | 10.50 | 10.35 | 10.40 | 112,800 | 10.40 |
| 6/22/2026 | 10.38 | 10.45 | 10.35 | 10.39 | 134,718 | 10.39 |
| 6/18/2026 | 10.37 | 10.40 | 10.35 | 10.36 | 32,159 | 10.36 |
| 6/17/2026 | 10.38 | 10.45 | 10.36 | 10.36 | 78,511 | 10.36 |
| 6/16/2026 | 10.50 | 10.50 | 10.35 | 10.35 | 286,840 | 10.35 |
| 6/15/2026 | 10.42 | 10.56 | 10.40 | 10.51 | 270,909 | 10.51 |
| 6/12/2026 | 10.38 | 10.42 | 10.35 | 10.35 | 122,290 | 10.35 |
| 6/11/2026 | 10.40 | 10.42 | 10.36 | 10.38 | 62,077 | 10.38 |
| 6/10/2026 | 10.50 | 10.50 | 10.35 | 10.35 | 181,617 | 10.35 |
| 6/09/2026 | 10.50 | 10.50 | 10.34 | 10.40 | 179,199 | 10.40 |
| 6/08/2026 | 10.58 | 10.63 | 10.43 | 10.44 | 336,476 | 10.44 |
| 6/05/2026 | 10.80 | 10.93 | 10.45 | 10.53 | 784,847 | 10.53 |
| 6/04/2026 | 11.01 | 11.26 | 10.80 | 10.81 | 517,382 | 10.81 |
| 6/03/2026 | 10.85 | 11.19 | 10.75 | 11.13 | 1,466,435 | 11.13 |
| 6/02/2026 | 10.63 | 10.86 | 10.56 | 10.82 | 1,481,852 | 10.82 |
| 6/01/2026 | 10.64 | 10.66 | 10.52 | 10.60 | 674,948 | 10.60 |
| 5/29/2026 | 0.00 | 10.70 | 10.52 | 10.59 | 633,728 | 10.59 |
| 5/28/2026 | 10.62 | 10.65 | 10.46 | 10.55 | 338,191 | 10.55 |
| 5/27/2026 | 10.65 | 10.72 | 10.47 | 10.56 | 173,707 | 10.56 |
| 5/26/2026 | 10.69 | 10.72 | 10.65 | 10.66 | 371,598 | 10.66 |
| 5/22/2026 | 10.69 | 10.87 | 10.58 | 10.71 | 925,701 | 10.71 |
| 5/21/2026 | 10.42 | 10.69 | 10.41 | 10.60 | 1,000,698 | 10.60 |
| 5/20/2026 | 10.29 | 10.49 | 10.29 | 10.42 | 1,158,165 | 10.42 |
| 5/19/2026 | 10.28 | 10.30 | 10.26 | 10.29 | 178,817 | 10.29 |
| 5/18/2026 | 10.36 | 10.36 | 10.26 | 10.28 | 604,778 | 10.28 |
| 5/15/2026 | 10.35 | 10.38 | 10.30 | 10.35 | 674,926 | 10.35 |
| 5/14/2026 | 10.39 | 10.40 | 10.33 | 10.34 | 888,238 | 10.34 |
| 5/13/2026 | 10.46 | 10.47 | 10.36 | 10.36 | 186,852 | 10.36 |
| 5/12/2026 | 10.45 | 10.50 | 10.41 | 10.44 | 331,897 | 10.44 |
| 5/11/2026 | 10.46 | 10.53 | 10.37 | 10.46 | 331,039 | 10.46 |