5 DAY PERFORMANCE
+26.38%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
+0.20%
Bleichroeder Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2026 | $9.61 | $7.96 (-17.17%) | $9.69 | $7.42 | 3.15 M | $305.13 M |
| 09/03/2026 | $12.48 | $9.75 (-21.88%) | $12.49 | $9.56 | 1.67 M | |
| 09/02/2026 | $14.86 | $12.19 (-17.97%) | $15.05 | $12.14 | 560.91 K | |
| 09/01/2026 | $17.35 | $15.56 (-10.32%) | $17.50 | $12.73 | 1.88 M | |
| 08/31/2026 | $17.97 | $17.30 (-3.73%) | $24.69 | $17.30 | 2.02 M | |
| 08/28/2026 | $16.98 | $19.11 (12.54%) | $20.10 | $13.08 | 3.68 M | |
| 08/27/2026 | $10.55 | $9.79 (-7.2%) | $10.65 | $9.17 | 222.72 K | $375.28 M |
| 08/26/2026 | $10.22 | $10.38 (1.57%) | $10.58 | $10.22 | 80.99 K | $397.90 M |
| 08/25/2026 | $10.35 | $10.25 (-0.97%) | $11.43 | $10.14 | 173.43 K | $392.92 M |
| 08/24/2026 | $10.13 | $10.45 (3.16%) | $10.68 | $10.07 | 337.61 K | $400.58 M |
| 08/21/2026 | $9.95 | $9.71 (-2.41%) | $9.96 | $9.37 | 99.11 K | $372.22 M |
| 08/20/2026 | $10.15 | $10.18 (0.3%) | $10.19 | $10.14 | 468.20 K | $390.23 M |
| 08/19/2026 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 504.50 K | $389.85 M |
| 08/18/2026 | $10.15 | $10.16 (0.1%) | $10.16 | $10.12 | 227.00 K | $389.47 M |
| 08/17/2026 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.15 | 212.60 K | $389.47 M |
| 08/14/2026 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.15 | 169.60 K | $389.47 M |
| 08/13/2026 | $10.17 | $10.17 (0%) | $10.18 | $10.16 | 122.20 K | $389.85 M |
| 08/12/2026 | $10.20 | $10.17 (-0.29%) | $10.20 | $10.16 | 2.84 M | $389.85 M |
| 08/11/2026 | $10.18 | $10.18 (0%) | $10.19 | $10.17 | 1.30 M | $390.23 M |
| 08/10/2026 | $10.19 | $10.19 (0%) | $10.20 | $10.18 | 737.53 K | $390.62 M |
| 08/07/2026 | $10.19 | $10.17 (-0.2%) | $10.19 | $10.17 | 182.32 K | $389.85 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 |
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.
