5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-0.10%
Bleichroeder Acq Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $9.93 | $9.93 (0%) | $9.94 | $9.93 | 78 | $342.76 M |
| 10/29/2026 | $9.91 | $9.94 (0.3%) | $9.94 | $9.91 | 70.60 K | $342.93 M |
| 10/28/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.90 | 35.10 K | $341.90 M |
| 10/27/2026 | $9.91 | $9.90 (-0.1%) | $9.91 | $9.90 | 37.22 K | $341.55 M |
| 10/26/2026 | $9.90 | $9.91 (0.1%) | $9.91 | $9.90 | 3.55 K | $341.90 M |
| 10/23/2026 | $9.91 | $9.90 (-0.1%) | $9.92 | $9.90 | 14.22 K | $341.55 M |
| 10/22/2026 | $9.96 | $9.92 (-0.4%) | $9.96 | $9.92 | 41.80 K | $342.24 M |
| 10/21/2026 | $9.94 | $9.93 (-0.1%) | $9.94 | $9.93 | 11.70 K | $342.59 M |
| 10/20/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.93 | 34.45 K | $342.93 M |
| 10/19/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 10.03 K | $342.93 M |
| 10/16/2026 | $9.94 | $9.94 (0%) | $9.95 | $9.94 | 33.93 K | $342.93 M |
| 10/15/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 4.00 K | $342.93 M |
| 10/14/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 28.40 K | $343.28 M |
| 10/13/2026 | $9.95 | $9.95 (0%) | $9.96 | $9.94 | 11.21 K | $343.28 M |
| 10/12/2026 | $9.94 | $9.94 (0%) | $9.95 | $9.94 | 15.60 K | $342.93 M |
| 10/09/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 711 | $298.50 M |
| 10/08/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 146.30 K | $298.50 M |
| 10/07/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.91 | 230.20 K | $298.20 M |
| 10/06/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 8.70 K | $298.50 M |
| 10/05/2026 | $9.94 | $9.95 (0.1%) | $9.95 | $9.90 | 241.14 K | $298.50 M |
| 10/02/2026 | $9.93 | $9.94 (0.1%) | $9.96 | $9.93 | 92.00 K | $298.20 M |
| 10/01/2026 | $9.94 | $9.94 (0%) | $9.95 | $9.94 | 103.63 K | $298.20 M |
| 09/30/2026 | $9.95 | $9.94 (-0.1%) | $9.95 | $9.94 | 82.70 K | $298.20 M |
| 09/29/2026 | $9.95 | $9.95 (0%) | $9.96 | $9.95 | 34.30 K | $298.50 M |
| 09/28/2026 | $9.96 | $9.96 (0%) | $9.97 | $9.95 | 11.83 K | $298.80 M |
| 09/25/2026 | $9.98 | $9.96 (-0.2%) | $9.98 | $9.96 | 124.70 K | $298.80 M |
| 09/24/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 18.12 K | $299.10 M |
| 09/23/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 16.20 K | $299.70 M |
| 09/22/2026 | $9.98 | $9.98 (0%) | $9.99 | $9.98 | 2.73 K | $299.40 M |
| 09/21/2026 | $9.97 | $9.98 (0.1%) | $9.99 | $9.97 | 6.00 K | $299.40 M |
| 09/18/2026 | $9.99 | $9.97 (-0.2%) | $10.01 | $9.97 | 332.20 K | $299.10 M |
| 09/17/2026 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.97 | 578.74 K | $299.10 M |
| 09/16/2026 | $9.98 | $9.97 (-0.1%) | $9.99 | $9.97 | 125.78 K | $299.10 M |
| 09/15/2026 | $9.98 | $9.98 (0%) | $9.99 | $9.98 | 21.39 K | $299.40 M |
| 09/14/2026 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.97 | 129.83 K | $299.40 M |
| 09/11/2026 | $9.98 | $9.98 (0%) | $9.99 | $9.98 | 4.80 K | $299.40 M |
| 09/10/2026 | $10.02 | $9.98 (-0.4%) | $10.03 | $9.98 | 384.20 K | $299.40 M |
| 09/09/2026 | $10.00 | $10.01 (0.1%) | $10.02 | $10.00 | 11.75 K | $300.30 M |
| 09/08/2026 | $10.01 | $10.00 (-0.1%) | $10.05 | $10.00 | 182.16 K | $300.00 M |
| 09/04/2026 | $10.01 | $9.99 (-0.2%) | $10.02 | $9.99 | 50.86 K | $299.70 M |
| 09/03/2026 | $10.04 | $10.01 (-0.3%) | $10.04 | $10.01 | 19.59 K | $300.30 M |
| 09/02/2026 | $10.04 | $10.02 (-0.2%) | $10.05 | $10.02 | 46.10 K | $300.60 M |
| 09/01/2026 | $10.05 | $10.04 (-0.1%) | $10.06 | $10.03 | 229.43 K | $301.20 M |
| 08/31/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.04 | 348.85 K | $301.20 M |
| 08/28/2026 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 61.05 K | $301.20 M |
| 08/27/2026 | $10.05 | $10.06 (0.1%) | $10.06 | $10.02 | 670.78 K | $301.80 M |
| 08/26/2026 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.03 | 1.38 M | $301.20 M |
| 08/25/2026 | $10.10 | $10.01 (-0.89%) | $10.12 | $9.98 | 3.46 M | $300.30 M |
| 08/24/2026 | $9.92 | $9.85 (-0.71%) | $9.92 | $9.85 | 77.01 K | $295.50 M |
| 08/21/2026 | $9.98 | $9.93 (-0.5%) | $9.98 | $9.71 | 1.45 M | $297.90 M |
| 08/20/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 3 | $296.40 M |
| 08/19/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 3 | $296.40 M |
| 08/18/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 3 | $296.40 M |
| 08/17/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 3 | $296.40 M |
| 08/14/2026 | $9.87 | $9.88 (0.1%) | $9.88 | $9.84 | 37.80 K | $296.40 M |
| 08/13/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 6 | $296.10 M |
| 08/12/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 3 | $296.10 M |
| 08/11/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 10 | $296.10 M |
| 08/10/2026 | $10.00 | $9.87 (-1.3%) | $10.00 | $9.86 | 14.10 K | $296.10 M |
| 08/07/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 3 | $297.00 M |
| 08/06/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 26.00 K | $297.00 M |
| 08/05/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 200 | $297.00 M |
| 08/04/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 3 | $297.90 M |
| 08/03/2026 | $9.93 | $9.93 (0%) | $10.00 | $9.75 | 23.91 K | $297.90 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.
