Bleichroeder Acquisition Corp. II - Class A Ordinary Shares (BBCQ)
10.39
+0.01 (0.10%)
NASDAQ· Last Trade: Jun 12th, 12:56 PM EDT
Historical Prices For Bleichroeder Acquisition Corp. II - Class A Ordinary Shares (BBCQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/08/2026 | 10.36 | 10.48 | 10.36 | 10.45 | 520,206 | 10.45 |
| 5/07/2026 | 10.36 | 10.38 | 10.35 | 10.36 | 264,537 | 10.36 |
| 5/06/2026 | 10.30 | 10.43 | 10.29 | 10.35 | 980,446 | 10.35 |
| 5/05/2026 | 10.29 | 10.29 | 10.25 | 10.27 | 56,700 | 10.27 |
| 5/04/2026 | 10.27 | 10.28 | 10.24 | 10.25 | 339,020 | 10.25 |
| 5/01/2026 | 10.34 | 10.34 | 10.27 | 10.29 | 54,828 | 10.29 |
| 4/30/2026 | 10.31 | 10.31 | 10.25 | 10.25 | 130,260 | 10.25 |
| 4/29/2026 | 10.28 | 10.30 | 10.28 | 10.28 | 36,661 | 10.28 |
| 4/28/2026 | 10.30 | 10.30 | 10.28 | 10.29 | 32,392 | 10.29 |
| 4/27/2026 | 10.30 | 10.30 | 10.28 | 10.29 | 41,316 | 10.29 |
| 4/24/2026 | 10.30 | 10.32 | 10.27 | 10.30 | 171,856 | 10.30 |
| 4/23/2026 | 10.24 | 10.35 | 10.23 | 10.31 | 2,281,368 | 10.31 |
| 4/22/2026 | 10.24 | 10.24 | 10.22 | 10.23 | 374,499 | 10.23 |
| 4/21/2026 | 10.25 | 10.25 | 10.21 | 10.23 | 110,567 | 10.23 |
| 4/20/2026 | 10.25 | 10.25 | 10.20 | 10.24 | 27,505 | 10.24 |
| 4/17/2026 | 10.25 | 10.27 | 10.23 | 10.25 | 53,146 | 10.25 |
| 4/16/2026 | 10.25 | 10.27 | 10.20 | 10.24 | 263,020 | 10.24 |
| 4/15/2026 | 10.18 | 10.26 | 10.16 | 10.22 | 624,163 | 10.22 |
| 4/14/2026 | 10.15 | 10.18 | 10.15 | 10.18 | 401,183 | 10.18 |
| 4/13/2026 | 10.11 | 10.17 | 10.11 | 10.17 | 182,028 | 10.17 |
| 4/10/2026 | 10.08 | 10.15 | 10.08 | 10.15 | 260,971 | 10.15 |
| 4/09/2026 | 10.05 | 10.25 | 10.04 | 10.14 | 546,047 | 10.14 |
| 4/08/2026 | 10.10 | 10.10 | 10.03 | 10.04 | 115,796 | 10.04 |
| 4/07/2026 | 10.03 | 10.04 | 10.02 | 10.02 | 1,561 | 10.02 |
| 4/06/2026 | 10.03 | 10.04 | 10.03 | 10.03 | 77,899 | 10.03 |
| 4/02/2026 | 10.03 | 10.18 | 10.01 | 10.01 | 3,797 | 10.01 |
| 4/01/2026 | 10.03 | 10.04 | 10.02 | 10.03 | 454,523 | 10.03 |
| 3/31/2026 | 10.06 | 10.06 | 10.01 | 10.02 | 10,405 | 10.02 |
| 3/30/2026 | 10.01 | 10.03 | 10.01 | 10.01 | 12,119 | 10.01 |
| 3/27/2026 | 10.02 | 10.02 | 10.01 | 10.01 | 30,324 | 10.01 |
| 3/26/2026 | 10.04 | 10.04 | 10.02 | 10.02 | 62,634 | 10.02 |
| 3/25/2026 | 10.05 | 10.05 | 10.02 | 10.03 | 69,202 | 10.03 |
| 3/24/2026 | 10.04 | 10.05 | 10.03 | 10.05 | 66,906 | 10.05 |
| 3/23/2026 | 10.04 | 10.05 | 10.03 | 10.03 | 18,109 | 10.03 |
| 3/20/2026 | 10.06 | 10.06 | 10.03 | 10.04 | 227,554 | 10.04 |
| 3/19/2026 | 10.07 | 10.07 | 10.05 | 10.06 | 29,561 | 10.06 |
| 3/18/2026 | 10.08 | 10.08 | 10.05 | 10.06 | 32,193 | 10.06 |
| 3/17/2026 | 10.06 | 10.07 | 10.05 | 10.06 | 12,869 | 10.06 |
| 3/16/2026 | 10.05 | 10.07 | 10.05 | 10.07 | 9,711 | 10.07 |
| 3/13/2026 | 10.07 | 10.07 | 10.05 | 10.07 | 94,887 | 10.07 |
| 3/12/2026 | 10.09 | 10.09 | 10.04 | 10.04 | 492,161 | 10.04 |