5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
+1.41%
Bleichroeder Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.18 | $10.18 (0%) | $10.19 | $10.17 | 115.65 K | $390.28 M |
| 08/06/2026 | $10.19 | $10.17 (-0.2%) | $10.20 | $10.17 | 401.70 K | $389.85 M |
| 08/05/2026 | $10.22 | $10.21 (-0.1%) | $10.26 | $10.21 | 22.42 K | $391.38 M |
| 08/04/2026 | $10.23 | $10.22 (-0.1%) | $10.27 | $10.21 | 96.20 K | $391.77 M |
| 08/03/2026 | $10.20 | $10.21 (0.1%) | $10.22 | $10.19 | 55.73 K | $391.38 M |
| 07/31/2026 | $10.21 | $10.20 (-0.1%) | $10.23 | $10.19 | 7.20 K | $391.00 M |
| 07/30/2026 | $10.20 | $10.23 (0.29%) | $10.25 | $10.20 | 80.60 K | $392.15 M |
| 07/29/2026 | $10.21 | $10.21 (0%) | $10.23 | $10.18 | 281.52 K | $391.38 M |
| 07/28/2026 | $10.23 | $10.20 (-0.29%) | $10.25 | $10.17 | 163.93 K | $391.00 M |
| 07/27/2026 | $10.23 | $10.21 (-0.2%) | $10.24 | $10.21 | 331.03 K | $391.38 M |
| 07/24/2026 | $10.29 | $10.25 (-0.39%) | $10.29 | $10.22 | 89.82 K | $392.92 M |
| 07/23/2026 | $10.31 | $10.26 (-0.48%) | $10.32 | $10.25 | 107.32 K | $393.30 M |
| 07/22/2026 | $10.29 | $10.28 (-0.1%) | $10.33 | $10.28 | 206.50 K | $394.07 M |
| 07/21/2026 | $10.31 | $10.31 (0%) | $10.34 | $10.30 | 15.64 K | $395.22 M |
| 07/20/2026 | $10.32 | $10.29 (-0.29%) | $10.34 | $10.28 | 39.00 K | $394.45 M |
| 07/17/2026 | $10.30 | $10.32 (0.19%) | $10.40 | $10.28 | 112.81 K | $395.60 M |
| 07/16/2026 | $10.31 | $10.29 (-0.19%) | $10.31 | $10.27 | 283.96 K | $394.45 M |
| 07/15/2026 | $10.31 | $10.29 (-0.19%) | $10.31 | $10.29 | 11.90 K | $394.45 M |
| 07/14/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.30 | 30.31 K | $396.75 M |
| 07/13/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.31 | 67.00 K | $395.60 M |
| 07/10/2026 | $10.27 | $10.35 (0.78%) | $10.36 | $10.26 | 68.41 K | $396.75 M |
| 07/09/2026 | $10.28 | $10.27 (-0.1%) | $10.29 | $10.26 | 34.20 K | $393.68 M |
| 07/08/2026 | $10.30 | $10.31 (0.1%) | $10.37 | $10.27 | 46.30 K | $395.22 M |
| 07/07/2026 | $10.38 | $10.32 (-0.58%) | $10.40 | $10.30 | 214.52 K | $395.60 M |
| 07/06/2026 | $10.44 | $10.40 (-0.38%) | $10.44 | $10.37 | 82.84 K | $398.67 M |
| 07/02/2026 | $10.41 | $10.38 (-0.29%) | $10.43 | $10.37 | 84.82 K | $397.90 M |
| 07/01/2026 | $10.38 | $10.39 (0.1%) | $10.42 | $10.35 | 172.24 K | $398.28 M |
| 06/30/2026 | $10.37 | $10.32 (-0.48%) | $10.37 | $10.32 | 51.00 K | $395.60 M |
| 06/29/2026 | $10.38 | $10.30 (-0.77%) | $10.38 | $10.30 | 73.34 K | $394.83 M |
| 06/26/2026 | $10.34 | $10.32 (-0.19%) | $10.39 | $10.32 | 32.40 K | $395.60 M |
| 06/25/2026 | $10.37 | $10.32 (-0.48%) | $10.39 | $10.29 | 58.38 K | $395.60 M |
| 06/24/2026 | $10.44 | $10.35 (-0.86%) | $10.44 | $10.35 | 147.01 K | $396.75 M |
| 06/23/2026 | $10.41 | $10.40 (-0.1%) | $10.50 | $10.35 | 112.80 K | $398.67 M |
| 06/22/2026 | $10.38 | $10.39 (0.1%) | $10.45 | $10.35 | 134.72 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 |
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.
