5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+1.41%
Bleichroeder Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.30 | $10.35 (0.49%) | $10.43 | $10.29 | 891.25 K | $397.13 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 |
| 03/20/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.03 | 227.60 K | $384.87 M |
| 03/19/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.05 | 29.60 K | $385.63 M |
| 03/18/2026 | $10.08 | $10.06 (-0.2%) | $10.08 | $10.05 | 32.20 K | $385.63 M |
| 03/17/2026 | $10.06 | $10.06 (0%) | $10.07 | $10.05 | 12.90 K | $385.63 M |
| 03/16/2026 | $10.05 | $10.07 (0.2%) | $10.07 | $10.05 | 9.71 K | $386.02 M |
| 03/13/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.05 | 94.99 K | $386.02 M |
| 03/12/2026 | $10.09 | $10.04 (-0.5%) | $10.09 | $10.04 | 492.20 K | $384.87 M |
| 03/11/2026 | $10.10 | $10.07 (-0.3%) | $10.12 | $10.04 | 87.40 K | $386.02 M |
| 03/10/2026 | $10.05 | $10.10 (0.5%) | $10.15 | $10.04 | 323.90 K | $387.17 M |
| 03/09/2026 | $10.06 | $10.06 (0%) | $10.07 | $10.05 | 450.83 K | $385.63 M |
| 03/06/2026 | $10.04 | $10.05 (0.1%) | $10.07 | $10.04 | 381.80 K | $385.25 M |
| 03/05/2026 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.02 | 1.65 M | $385.63 M |
| 03/04/2026 | $9.92 | $9.92 (0%) | $9.94 | $9.92 | 600.55 K | $380.27 M |
| 03/03/2026 | $9.94 | $9.93 (-0.1%) | $9.95 | $9.93 | 64.50 K | $380.65 M |
| 03/02/2026 | $9.92 | $9.94 (0.2%) | $9.94 | $9.92 | 40.53 K | $381.03 M |
| 02/27/2026 | $9.96 | $9.92 (-0.4%) | $9.96 | $9.92 | 3.23 K | $380.27 M |
| 02/26/2026 | $9.97 | $9.92 (-0.5%) | $9.97 | $9.92 | 114.13 K | $380.27 M |
| 02/25/2026 | $9.97 | $9.96 (-0.1%) | $9.97 | $9.96 | 60.23 K | $381.80 M |
| 02/24/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 227.91 K | $382.18 M |
| 02/23/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 0 | $381.03 M |
| 02/20/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 10 | $381.03 M |
| 02/19/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 238 | $381.03 M |
| 02/18/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 250.50 K | $381.42 M |
| 02/17/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 55.40 K | $381.42 M |
| 02/13/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 436 | $381.42 M |
| 02/12/2026 | $9.97 | $9.95 (-0.2%) | $9.97 | $9.95 | 23.23 K | $381.42 M |
| 02/11/2026 | $9.97 | $9.97 (0%) | $9.98 | $9.97 | 525.00 K | $382.18 M |
| 02/10/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 102 | $381.80 M |
| 02/09/2026 | $9.92 | $9.94 (0.2%) | $9.94 | $9.92 | 500.72 K | $381.03 M |
| 02/06/2026 | $9.94 | $9.92 (-0.2%) | $9.94 | $9.92 | 50.33 K | $380.27 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.
