MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBCQ — Bleichroeder Acquisition Corp. II Class A Ordinary Shares
NasdaqBleichroeder Acquisition Corp. II Class A Ordinary Shares
$9.79
-0.59(-5.68%)
- O
- 10.55
- H
- 10.65
- L
- 9.17
- V
- 222.72K
⏱️ End-of-day dataAs of Aug 27, 2026
Latest Close$9.79
Period Return-1.61%
Period High$11.43
Period Low$9.17
Avg Daily Volume282.3K
Total Trading Days147
BBCQ — Historical OHLCV Price & Volume Table
Jan 28, 2026 — Aug 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | $10.55 | $10.65 | $9.17 | $9.79 | $-0.59 | -5.68% | 222,721 | $10.28 | $9.17 $10.65 |
| Aug 26, 2026 | $10.22 | $10.58 | $10.22 | $10.38 | +$0.13 | +1.27% | 80,989 | $10.34 | $10.22 $10.58 |
| Aug 25, 2026 | $10.35 | $11.43 | $10.14 | $10.25 | $-0.20 | -1.91% | 173,428 | $10.56 | $10.14 $11.43 |
| Aug 24, 2026 | $10.13 | $10.68 | $10.07 | $10.45 | +$0.74 | +7.62% | 337,614 | $10.63 | $10.07 $10.68 |
| Aug 21, 2026 | $9.95 | $9.96 | $9.37 | $9.71 | $-0.47 | -4.62% | 99,109 | $9.74 | $9.37 $9.96 |
| Aug 20, 2026 | $10.15 | $10.19 | $10.14 | $10.18 | +$0.01 | +0.10% | 462,563 | $10.17 | $10.14 $10.19 |
| Aug 19, 2026 | $10.15 | $10.17 | $10.15 | $10.17 | +$0.01 | +0.10% | 502,962 | $10.16 | $10.15 $10.17 |
| Aug 18, 2026 | $10.15 | $10.16 | $10.12 | $10.16 | +$0.00 | +0.00% | 216,361 | $10.15 | $10.12 $10.16 |
| Aug 17, 2026 | $10.17 | $10.17 | $10.15 | $10.16 | +$0.00 | +0.00% | 212,325 | $10.17 | $10.15 $10.17 |
| Aug 14, 2026 | $10.18 | $10.18 | $10.15 | $10.16 | $-0.01 | -0.10% | 157,592 | $10.16 | $10.15 $10.18 |
| Aug 13, 2026 | $10.17 | $10.18 | $10.16 | $10.17 | +$0.00 | +0.00% | 122,157 | $10.17 | $10.16 $10.18 |
| Aug 12, 2026 | $10.20 | $10.20 | $10.16 | $10.17 | $-0.01 | -0.10% | 2,839,587 | $10.18 | $10.16 $10.20 |
| Aug 11, 2026 | $10.18 | $10.19 | $10.17 | $10.18 | $-0.01 | -0.05% | 1,294,601 | $10.18 | $10.17 $10.19 |
| Aug 10, 2026 | $10.19 | $10.20 | $10.18 | $10.19 | +$0.02 | +0.15% | 737,012 | $10.18 | $10.18 $10.20 |
| Aug 7, 2026 | $10.19 | $10.19 | $10.17 | $10.17 | +$0.00 | +0.00% | 182,309 | $10.18 | $10.17 $10.19 |
| Aug 6, 2026 | $10.19 | $10.20 | $10.17 | $10.17 | $-0.04 | -0.39% | 401,673 | $10.18 | $10.17 $10.20 |
| Aug 5, 2026 | $10.22 | $10.26 | $10.21 | $10.21 | $-0.01 | -0.10% | 22,417 | $10.22 | $10.21 $10.26 |
| Aug 4, 2026 | $10.23 | $10.27 | $10.21 | $10.22 | +$0.01 | +0.10% | 96,193 | $10.24 | $10.21 $10.27 |
| Aug 3, 2026 | $10.20 | $10.22 | $10.19 | $10.21 | +$0.01 | +0.10% | 51,501 | $10.20 | $10.19 $10.22 |
| Jul 31, 2026 | $10.21 | $10.23 | $10.19 | $10.20 | $-0.03 | -0.29% | 7,169 | $10.20 | $10.19 $10.23 |
| Jul 30, 2026 | $10.20 | $10.25 | $10.20 | $10.23 | +$0.02 | +0.20% | 80,548 | $10.23 | $10.20 $10.25 |
| Jul 29, 2026 | $10.21 | $10.23 | $10.18 | $10.21 | +$0.01 | +0.10% | 281,022 | $10.21 | $10.18 $10.23 |
| Jul 28, 2026 | $10.23 | $10.25 | $10.17 | $10.20 | $-0.01 | -0.10% | 158,498 | $10.20 | $10.17 $10.25 |
| Jul 27, 2026 | $10.23 | $10.24 | $10.21 | $10.21 | $-0.04 | -0.39% | 330,734 | $10.21 | $10.21 $10.24 |
| Jul 24, 2026 | $10.29 | $10.29 | $10.22 | $10.25 | $-0.01 | -0.05% | 89,805 | $10.23 | $10.22 $10.29 |
| Jul 23, 2026 | $10.31 | $10.32 | $10.25 | $10.26 | $-0.03 | -0.24% | 107,215 | $10.26 | $10.25 $10.32 |
| Jul 22, 2026 | $10.29 | $10.33 | $10.28 | $10.28 | $-0.03 | -0.29% | 206,494 | $10.28 | $10.28 $10.33 |
| Jul 21, 2026 | $10.31 | $10.34 | $10.30 | $10.31 | +$0.02 | +0.19% | 15,637 | $10.31 | $10.30 $10.34 |
| Jul 20, 2026 | $10.32 | $10.34 | $10.28 | $10.29 | $-0.03 | -0.29% | 38,982 | $10.29 | $10.28 $10.34 |
| Jul 17, 2026 | $10.30 | $10.40 | $10.28 | $10.32 | +$0.03 | +0.29% | 112,800 | $10.32 | $10.28 $10.40 |