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%
BIII — Black Spade Acquisition III Co
NYSEBlack Spade Acquisition III Co
$10.05
-0.01(-0.10%)
- O
- 10.06
- H
- 10.06
- L
- 10.05
- V
- 14.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.05
Period Return+0.7%
Period High$10.24
Period Low$9.83
Avg Daily Volume75.7K
Total Trading Days152
BIII — Historical OHLCV Price & Volume Table
Jan 29, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.06 | $10.06 | $10.05 | $10.05 | $-0.01 | -0.10% | 14,499 | $10.06 | $10.05 $10.06 |
| Sep 30, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.01 | +0.05% | 23,210 | $10.06 | $10.06 $10.06 |
| Sep 29, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.01 | +0.05% | 765 | $10.05 | $10.06 $10.06 |
| Sep 28, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.01 | +0.05% | 262 | $10.05 | $10.05 $10.05 |
| Sep 24, 2026 | $10.05 | $10.06 | $10.05 | $10.05 | $-0.01 | -0.05% | 21,672 | $10.05 | $10.05 $10.06 |
| Sep 23, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.00 | +0.00% | 4,168 | $10.05 | $10.05 $10.05 |
| Sep 22, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.00 | +0.00% | 10,469 | $10.05 | $10.05 $10.05 |
| Sep 21, 2026 | $10.06 | $10.06 | $10.05 | $10.05 | +$0.00 | +0.00% | 44,040 | $10.05 | $10.05 $10.06 |
| Sep 18, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.00 | +0.00% | 228 | $10.05 | $10.05 $10.05 |
| Sep 17, 2026 | $10.05 | $10.06 | $10.05 | $10.05 | $-0.01 | -0.05% | 103,648 | $10.05 | $10.05 $10.06 |
| Sep 16, 2026 | $10.06 | $10.06 | $10.05 | $10.06 | $-0.01 | -0.05% | 3,188 | $10.05 | $10.05 $10.06 |
| Sep 15, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 16,415 | $10.06 | $10.06 $10.07 |
| Sep 14, 2026 | $10.06 | $10.09 | $10.06 | $10.06 | +$0.00 | +0.00% | 8,324 | $10.06 | $10.06 $10.09 |
| Sep 11, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 87,515 | $10.06 | $10.06 $10.07 |
| Sep 10, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | $-0.01 | -0.05% | 8,016 | $10.06 | $10.06 $10.07 |
| Sep 9, 2026 | $10.07 | $10.07 | $10.06 | $10.07 | $-0.01 | -0.05% | 1,952 | $10.07 | $10.06 $10.07 |
| Sep 8, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | +$0.01 | +0.10% | 135,198 | $10.07 | $10.06 $10.07 |
| Sep 4, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | $-0.01 | -0.10% | 213,572 | $10.06 | $10.06 $10.07 |
| Sep 3, 2026 | $10.06 | $10.08 | $10.06 | $10.07 | +$0.01 | +0.05% | 1,013,174 | $10.06 | $10.06 $10.08 |
| Sep 2, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | +$0.01 | +0.10% | 652,835 | $10.06 | $10.06 $10.07 |
| Sep 1, 2026 | $10.06 | $10.07 | $10.05 | $10.06 | +$0.00 | +0.00% | 1,139,853 | $10.06 | $10.05 $10.07 |
| Aug 31, 2026 | $10.08 | $10.08 | $10.05 | $10.06 | $-0.02 | -0.15% | 475,584 | $10.07 | $10.05 $10.08 |
| Aug 28, 2026 | $10.24 | $10.24 | $10.07 | $10.07 | +$0.00 | +0.00% | 392,488 | $10.07 | $10.07 $10.24 |
| Aug 27, 2026 | $10.14 | $10.14 | $10.06 | $10.07 | +$0.06 | +0.60% | 2,987,006 | $10.07 | $10.06 $10.14 |
| Aug 26, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | $-0.01 | -0.10% | 270,006 | $10.01 | $10.01 $10.01 |
| Aug 25, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.00 | +0.00% | 2,110 | $10.02 | $10.02 $10.02 |
| Aug 20, 2026 | $10.01 | $10.02 | $10.01 | $10.02 | +$0.00 | +0.00% | 50,619 | $10.01 | $10.01 $10.02 |
| Aug 19, 2026 | $9.97 | $10.02 | $9.96 | $10.02 | +$0.04 | +0.40% | 1,505 | $9.98 | $9.96 $10.02 |
| Aug 17, 2026 | $9.96 | $9.98 | $9.95 | $9.98 | $-0.01 | -0.10% | 4,232 | $9.96 | $9.95 $9.98 |
| Aug 12, 2026 | $9.96 | $9.99 | $9.96 | $9.99 | +$0.02 | +0.20% | 935 | $9.97 | $9.96 $9.99 |