Bleichroeder Acquisition Corp. I (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
10.40
-0.01 (-0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.39 | 10.42 | 10.39 | 10.40 | 10.40 | -0.10% | 269,668 |
| Sep 25, 2025 | 10.39 | 10.42 | 10.35 | 10.41 | 10.41 | 0.19% | 585,010 |
| Sep 24, 2025 | 10.39 | 10.42 | 10.37 | 10.39 | 10.39 | -0.19% | 85,522 |
| Sep 23, 2025 | 10.35 | 11.34 | 10.35 | 10.41 | 10.41 | 0.68% | 294,832 |
| Sep 22, 2025 | 10.39 | 10.39 | 10.32 | 10.34 | 10.34 | - | 287,809 |
| Sep 19, 2025 | 10.34 | 10.34 | 10.32 | 10.34 | 10.34 | - | 120,500 |
| Sep 18, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.10% | 85,486 |
| Sep 17, 2025 | 10.34 | 10.37 | 10.34 | 10.35 | 10.35 | - | 39,755 |
| Sep 16, 2025 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | - | 3,455 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 8,297 |
| Sep 12, 2025 | 10.36 | 10.40 | 10.35 | 10.35 | 10.35 | -0.43% | 7,052 |
| Sep 11, 2025 | 10.39 | 10.40 | 10.37 | 10.40 | 10.40 | 0.14% | 6,741 |
| Sep 10, 2025 | 10.37 | 10.45 | 10.36 | 10.38 | 10.38 | 0.19% | 30,117 |
| Sep 9, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.01% | 4,181 |
| Sep 8, 2025 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | -0.20% | 3,599 |
| Sep 5, 2025 | 10.38 | 10.38 | 10.36 | 10.38 | 10.38 | 0.10% | 1,101 |
| Sep 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.20% | 337 |
| Sep 3, 2025 | 10.38 | 10.38 | 10.34 | 10.35 | 10.35 | -0.24% | 2,571 |
| Sep 2, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.06% | 124,459 |
| Aug 29, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | - | 1,799 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.37 | 10.38 | 10.38 | - | 699 |
| Aug 27, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | - | 15,678 |
| Aug 26, 2025 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | - | 7,312 |
| Aug 25, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 1,744 |
| Aug 22, 2025 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | - | 5,754 |
| Aug 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 416 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.35 | 10.38 | 10.38 | -0.02% | 11,717 |
| Aug 19, 2025 | 10.39 | 10.41 | 10.36 | 10.38 | 10.38 | -0.17% | 17,324 |
| Aug 18, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -0.29% | 101,661 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.40 | 10.43 | 10.43 | 0.19% | 153,438 |
| Aug 14, 2025 | 10.54 | 10.55 | 10.40 | 10.41 | 10.41 | 1.07% | 1,249,392 |
| Aug 13, 2025 | 10.31 | 10.33 | 10.30 | 10.30 | 10.30 | - | 56,478 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 142 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.30 | 10.32 | 10.32 | -0.19% | 608,939 |
| Aug 8, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.05% | 1,340 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 67 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.05% | 7,300 |
| Aug 5, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 209,189 |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.16% | 87,053 |
| Aug 1, 2025 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | -0.16% | 101,522 |
| Jul 31, 2025 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 11,219 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,018 |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 22 |
| Jul 28, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 2,202 |
| Jul 25, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - | 2,345 |
| Jul 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.05% | 833 |
| Jul 23, 2025 | 10.34 | 10.35 | 10.33 | 10.35 | 10.35 | -1.19% | 1,170 |
| Jul 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2 |
| Jul 21, 2025 | 10.35 | 10.47 | 10.35 | 10.47 | 10.47 | 1.36% | 3,250 |
| Jul 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 842 |