5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
+0.20%
Bleichroeder Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.38 | $10.39 (0.1%) | $10.45 | $10.35 | 134.64 K | $398.28 M |
| 06/18/2026 | $10.37 | $10.36 (-0.1%) | $10.40 | $10.35 | 32.20 K | $397.13 M |
| 06/17/2026 | $10.38 | $10.36 (-0.19%) | $10.45 | $10.36 | 78.51 K | $397.13 M |
| 06/16/2026 | $10.50 | $10.35 (-1.43%) | $10.50 | $10.35 | 286.84 K | $396.75 M |
| 06/15/2026 | $10.42 | $10.51 (0.86%) | $10.56 | $10.40 | 270.91 K | $402.88 M |
| 06/12/2026 | $10.38 | $10.35 (-0.29%) | $10.42 | $10.35 | 122.30 K | $396.75 M |
| 06/11/2026 | $10.40 | $10.38 (-0.19%) | $10.42 | $10.36 | 62.10 K | $397.90 M |
| 06/10/2026 | $10.50 | $10.35 (-1.43%) | $10.50 | $10.35 | 181.62 K | $396.75 M |
| 06/09/2026 | $10.50 | $10.40 (-0.95%) | $10.50 | $10.34 | 179.20 K | $398.67 M |
| 06/08/2026 | $10.58 | $10.44 (-1.32%) | $10.63 | $10.43 | 336.80 K | $400.20 M |
| 06/05/2026 | $10.80 | $10.53 (-2.5%) | $10.93 | $10.45 | 784.85 K | $403.65 M |
| 06/04/2026 | $11.01 | $10.81 (-1.82%) | $11.26 | $10.80 | 517.40 K | $414.38 M |
| 06/03/2026 | $10.85 | $11.13 (2.58%) | $11.19 | $10.75 | 1.47 M | $426.65 M |
| 06/02/2026 | $10.63 | $10.82 (1.79%) | $10.86 | $10.56 | 1.48 M | $414.77 M |
| 06/01/2026 | $10.64 | $10.60 (-0.38%) | $10.66 | $10.52 | 676.85 K | $406.33 M |
| 05/29/2026 | $10.63 | $10.59 (-0.38%) | $10.70 | $10.52 | 633.73 K | $405.95 M |
| 05/28/2026 | $10.62 | $10.55 (-0.66%) | $10.65 | $10.46 | 338.75 K | $404.42 M |
| 05/27/2026 | $10.65 | $10.56 (-0.85%) | $10.72 | $10.47 | 175.55 K | $404.80 M |
| 05/26/2026 | $10.69 | $10.66 (-0.28%) | $10.72 | $10.65 | 371.60 K | $408.63 M |
| 05/22/2026 | $10.69 | $10.71 (0.19%) | $10.87 | $10.58 | 925.70 K | $410.55 M |
| 05/21/2026 | $10.42 | $10.60 (1.73%) | $10.69 | $10.41 | 1.00 M | $406.33 M |
| 05/20/2026 | $10.29 | $10.42 (1.26%) | $10.50 | $10.29 | 1.16 M | $399.43 M |
| 05/19/2026 | $10.28 | $10.29 (0.1%) | $10.30 | $10.26 | 179.32 K | $394.45 M |
| 05/18/2026 | $10.36 | $10.28 (-0.77%) | $10.36 | $10.26 | 605.80 K | $394.07 M |
| 05/15/2026 | $10.35 | $10.35 (0%) | $10.38 | $10.30 | 674.93 K | $396.75 M |
| 05/14/2026 | $10.39 | $10.34 (-0.48%) | $10.40 | $10.33 | 888.24 K | $396.37 M |
| 05/13/2026 | $10.46 | $10.36 (-0.96%) | $10.47 | $10.36 | 186.90 K | $397.13 M |
| 05/12/2026 | $10.45 | $10.44 (-0.1%) | $10.50 | $10.41 | 331.90 K | $400.20 M |
| 05/11/2026 | $10.46 | $10.46 (0%) | $10.53 | $10.37 | 331.14 K | $400.97 M |
| 05/08/2026 | $10.36 | $10.45 (0.87%) | $10.48 | $10.36 | 520.21 K | $400.58 M |
| 05/07/2026 | $10.40 | $10.36 (-0.38%) | $10.40 | $10.35 | 264.54 K | $397.13 M |
| 05/06/2026 | $10.30 | $10.35 (0.49%) | $10.43 | $10.29 | 980.45 K | $396.75 M |
| 05/05/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.25 | 56.70 K | $393.68 M |
| 05/04/2026 | $10.27 | $10.25 (-0.19%) | $10.28 | $10.24 | 339.02 K | $392.92 M |
| 05/01/2026 | $10.34 | $10.29 (-0.48%) | $10.34 | $10.27 | 54.83 K | $394.45 M |
| 04/30/2026 | $10.31 | $10.25 (-0.58%) | $10.31 | $10.25 | 130.30 K | $392.92 M |
| 04/29/2026 | $10.28 | $10.28 (0%) | $10.30 | $10.28 | 36.66 K | $394.07 M |
| 04/28/2026 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.28 | 33.40 K | $394.45 M |
| 04/27/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.28 | 43.97 K | $394.83 M |
| 04/24/2026 | $10.30 | $10.30 (0%) | $10.32 | $10.27 | 171.90 K | $394.83 M |
| 04/23/2026 | $10.24 | $10.31 (0.68%) | $10.35 | $10.23 | 2.28 M | $395.22 M |
| 04/22/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.22 | 375.50 K | $392.15 M |
| 04/21/2026 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.21 | 111.72 K | $392.15 M |
| 04/20/2026 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.20 | 27.51 K | $392.53 M |
| 04/17/2026 | $10.25 | $10.25 (0%) | $10.27 | $10.24 | 53.15 K | $392.92 M |
| 04/16/2026 | $10.25 | $10.24 (-0.1%) | $10.27 | $10.20 | 263.02 K | $392.53 M |
| 04/15/2026 | $10.18 | $10.22 (0.39%) | $10.26 | $10.16 | 624.20 K | $391.77 M |
| 04/14/2026 | $10.15 | $10.18 (0.3%) | $10.18 | $10.15 | 401.20 K | $390.23 M |
| 04/13/2026 | $10.11 | $10.17 (0.59%) | $10.17 | $10.11 | 182.03 K | $389.85 M |
| 04/10/2026 | $10.08 | $10.15 (0.69%) | $10.15 | $10.08 | 261.00 K | $389.08 M |
| 04/09/2026 | $10.05 | $10.14 (0.9%) | $10.25 | $10.04 | 546.05 K | $388.70 M |
| 04/08/2026 | $10.10 | $10.04 (-0.59%) | $10.10 | $10.03 | 115.80 K | $384.87 M |
| 04/07/2026 | $10.03 | $10.02 (-0.1%) | $10.04 | $10.02 | 1.60 K | $384.10 M |
| 04/06/2026 | $10.03 | $10.03 (0%) | $10.04 | $10.03 | 77.90 K | $384.48 M |
| 04/02/2026 | $10.03 | $10.01 (-0.2%) | $10.18 | $10.01 | 3.80 K | $383.72 M |
| 04/01/2026 | $10.03 | $10.03 (0%) | $10.04 | $10.02 | 454.52 K | $384.48 M |
| 03/31/2026 | $10.06 | $10.02 (-0.4%) | $10.06 | $10.01 | 10.41 K | $384.10 M |
| 03/30/2026 | $10.01 | $10.01 (0%) | $10.03 | $10.01 | 12.12 K | $383.72 M |
| 03/27/2026 | $10.02 | $10.01 (-0.1%) | $10.02 | $10.01 | 31.83 K | $383.72 M |
| 03/26/2026 | $10.04 | $10.02 (-0.2%) | $10.04 | $10.02 | 62.63 K | $384.10 M |
| 03/25/2026 | $10.05 | $10.03 (-0.2%) | $10.05 | $10.02 | 69.20 K | $384.48 M |
| 03/24/2026 | $10.04 | $10.05 (0.1%) | $10.05 | $10.03 | 66.91 K | $385.25 M |
| 03/23/2026 | $10.04 | $10.03 (-0.1%) | $10.05 | $10.03 | 18.11 K | $384.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
