NASDAQ : BACC
Blue Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.47 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 292.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Acquisition Corp. (BACC) closed at 10.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.47 | 10.47 | 10.47 | 10.47 | 6,331 | +0.00% |
| 2026-10-30 | 10.47 | 10.475 | 10.43 | 10.47 | 110,465 | +0.10% |
| 2026-10-29 | 10.46 | 10.49 | 10.46 | 10.46 | 7,967 | +0.00% |
| 2026-10-28 | 10.465 | 10.465 | 10.46 | 10.46 | 15,919 | -0.05% |
| 2026-10-27 | 10.46 | 10.465 | 10.46 | 10.465 | 15,559 | +0.05% |
| 2026-10-26 | 10.47 | 10.48 | 10.45 | 10.46 | 9,285 | +0.00% |
| 2026-10-23 | 10.44 | 10.53 | 10.44 | 10.46 | 1,198,813 | +0.19% |
| 2026-10-22 | 10.44 | 10.45 | 10.43 | 10.44 | 2,538,071 | -0.10% |
| 2026-10-21 | 10.43 | 10.45 | 10.43 | 10.45 | 690,669 | +0.19% |
| 2026-10-20 | 10.425 | 10.44 | 10.42 | 10.43 | 83,574 | +0.00% |
| 2026-10-19 | 10.425 | 10.43 | 10.42 | 10.43 | 172,483 | +0.10% |
| 2026-10-16 | 10.43 | 10.44 | 10.41 | 10.42 | 571,333 | -0.10% |
| 2026-10-15 | 10.43 | 10.43 | 10.43 | 10.43 | 43,040 | +0.00% |
| 2026-10-14 | 10.43 | 10.43 | 10.43 | 10.43 | 52,372 | +0.00% |
| 2026-10-13 | 10.43 | 10.43 | 10.43 | 10.43 | 12,060 | -0.10% |
| 2026-10-09 | 10.44 | 10.44 | 10.43 | 10.44 | 771,234 | +0.00% |
| 2026-10-08 | 10.45 | 10.455 | 10.43 | 10.44 | 726,324 | -0.10% |
| 2026-10-07 | 10.46 | 10.47 | 10.45 | 10.45 | 44,914 | -0.29% |
| 2026-10-05 | 10.48 | 10.48 | 10.48 | 10.48 | 3,500 | -0.10% |
| 2026-10-02 | 10.49 | 10.49 | 10.49 | 10.49 | 329 | -0.10% |
| 2026-09-30 | 10.48 | 10.515 | 10.48 | 10.5 | 736 | +0.19% |
| 2026-09-29 | 10.5 | 10.5 | 10.48 | 10.48 | 320 | +0.00% |
| 2026-09-28 | 10.48 | 10.5 | 10.48 | 10.48 | 437,397 | -0.14% |
| 2026-09-25 | 10.5 | 10.515 | 10.48 | 10.495 | 671,283 | -0.05% |
| 2026-09-24 | 10.49 | 10.5 | 10.49 | 10.5 | 44,208 | +0.00% |
| 2026-09-23 | 10.5 | 10.52 | 10.49 | 10.5 | 113,327 | +0.00% |
| 2026-09-22 | 10.5 | 10.5 | 10.48 | 10.5 | 64,600 | +0.00% |
| 2026-09-21 | 10.55 | 10.55 | 10.48 | 10.5 | 3,806 | -0.76% |
| 2026-09-18 | 10.52 | 10.6 | 10.52 | 10.58 | 3,477 | -0.19% |
| 2026-09-17 | 10.6 | 10.62 | 10.595 | 10.6 | 188,084 | -0.09% |
| 2026-09-16 | 10.65 | 10.67 | 10.525 | 10.61 | 758,339 | +1.24% |
| 2026-09-14 | 10.48 | 10.48 | 10.48 | 10.48 | 176 | -0.19% |
| 2026-09-11 | 10.5 | 10.5 | 10.5 | 10.5 | 129 | -0.28% |
| 2026-09-10 | 10.45 | 10.53 | 10.45 | 10.53 | 646 | +0.00% |
| 2026-09-09 | 10.45 | 10.53 | 10.45 | 10.53 | 506 | +0.48% |
| 2026-09-04 | 10.486 | 10.486 | 10.48 | 10.48 | 691 | -0.10% |
| 2026-09-02 | 10.49 | 10.49 | 10.48 | 10.49 | 34,504 | -0.34% |
| 2026-09-01 | 10.48 | 10.526 | 10.48 | 10.526 | 778 | +0.43% |
| 2026-08-31 | 10.45 | 10.5 | 10.45 | 10.48 | 11,501 | +0.00% |
| 2026-08-28 | 10.48 | 10.48 | 10.48 | 10.48 | 5,749 | +0.00% |
| 2026-08-27 | 10.48 | 10.48 | 10.48 | 10.48 | 414 | +0.00% |
| 2026-08-26 | 10.48 | 10.48 | 10.48 | 10.48 | 6,540 | +0.00% |
| 2026-08-25 | 10.48 | 10.48 | 10.48 | 10.48 | 146 | -0.47% |
| 2026-08-24 | 10.48 | 10.53 | 10.46 | 10.53 | 755,680 | +0.00% |
| 2026-08-21 | 10.49 | 10.53 | 10.45 | 10.53 | 779 | +0.19% |
| 2026-08-20 | 10.48 | 10.51 | 10.48 | 10.51 | 7,710 | +0.29% |
| 2026-08-19 | 10.48 | 10.48 | 10.48 | 10.48 | 1,422 | +0.00% |
| 2026-08-18 | 10.48 | 10.48 | 10.48 | 10.48 | 400 | -0.47% |
| 2026-08-14 | 10.53 | 10.53 | 10.53 | 10.53 | 327 | -0.10% |
| 2026-08-12 | 10.515 | 10.541 | 10.515 | 10.541 | 675 | +0.58% |
| 2026-08-11 | 10.46 | 10.48 | 10.46 | 10.48 | 808 | +0.29% |
| 2026-08-10 | 10.46 | 10.54 | 10.45 | 10.45 | 9,609 | -0.33% |
| 2026-08-07 | 10.55 | 10.55 | 10.48 | 10.485 | 19,971 | -0.05% |
| 2026-08-06 | 10.49 | 10.49 | 10.49 | 10.49 | 208 | +0.00% |
| 2026-08-05 | 10.48 | 10.49 | 10.48 | 10.49 | 752 | +0.10% |
| 2026-08-04 | 10.48 | 10.48 | 10.48 | 10.48 | 418 | +0.00% |
| 2026-08-03 | 10.48 | 10.515 | 10.47 | 10.48 | 13,519 | +0.00% |
| 2026-07-31 | 10.45 | 10.49 | 10.45 | 10.48 | 24,112 | -0.10% |
| 2026-07-30 | 10.58 | 10.665 | 10.47 | 10.49 | 38,437 | -0.10% |
| 2026-07-29 | 10.5 | 10.535 | 10.49 | 10.5 | 108,509 | +0.00% |
| 2026-07-28 | 10.62 | 10.75 | 10.49 | 10.5 | 149,892 | +0.00% |
| 2026-07-27 | 10.45 | 10.575 | 10.45 | 10.5 | 97,193 | +0.38% |
| 2026-07-24 | 10.76 | 10.76 | 10.46 | 10.46 | 2,360 | -0.48% |
| 2026-07-23 | 10.5 | 10.73 | 10.47 | 10.51 | 48,167 | +0.19% |
| 2026-07-22 | 10.51 | 10.57 | 10.49 | 10.49 | 29,033 | -0.43% |
| 2026-07-21 | 10.51 | 10.54 | 10.48 | 10.535 | 76,820 | +0.24% |
| 2026-07-20 | 10.55 | 10.575 | 10.46 | 10.51 | 101,327 | +0.29% |
| 2026-07-17 | 10.629 | 10.72 | 10.48 | 10.48 | 133,969 | -1.04% |
| 2026-07-16 | 10.61 | 10.65 | 10.55 | 10.59 | 61,625 | -0.56% |
| 2026-07-15 | 10.55 | 10.65 | 10.5 | 10.65 | 346,238 | +0.95% |
| 2026-07-14 | 11.01 | 11.01 | 10.54 | 10.55 | 2,222,394 | -4.40% |
| 2026-07-13 | 11.02 | 11.09 | 11 | 11.035 | 54,901 | +0.14% |
| 2026-07-10 | 11.1 | 11.1 | 11.02 | 11.02 | 65,226 | -0.32% |
| 2026-07-09 | 11 | 11.055 | 10.92 | 11.055 | 263,602 | +0.96% |
| 2026-07-08 | 11.01 | 11.1 | 10.83 | 10.95 | 298,463 | +0.83% |
| 2026-07-07 | 10.85 | 11 | 10.85 | 10.86 | 157,909 | -0.46% |
| 2026-07-06 | 10.88 | 10.95 | 10.84 | 10.91 | 189,110 | +0.46% |
| 2026-07-02 | 10.85 | 10.993 | 10.85 | 10.86 | 209,634 | +0.28% |
| 2026-07-01 | 10.64 | 11 | 10.64 | 10.83 | 616,935 | +2.17% |
| 2026-06-30 | 10.55 | 10.67 | 10.5 | 10.6 | 4,142,752 | +2.22% |
| 2026-06-29 | 10.37 | 10.37 | 10.37 | 10.37 | 1,564 | -0.29% |
| 2026-06-26 | 10.4 | 10.45 | 10.4 | 10.4 | 30,361 | +0.00% |
| 2026-06-25 | 10.43 | 10.43 | 10.4 | 10.4 | 10,039 | +0.19% |
| 2026-06-24 | 10.41 | 10.43 | 10.37 | 10.38 | 3,186 | -0.38% |
| 2026-06-23 | 10.42 | 10.42 | 10.42 | 10.42 | 980 | +0.00% |
| 2026-06-22 | 10.46 | 10.46 | 10.42 | 10.42 | 38,567 | -0.10% |
| 2026-06-18 | 10.4 | 10.46 | 10.4 | 10.43 | 128,108 | -0.19% |
| 2026-06-17 | 10.42 | 10.47 | 10.42 | 10.45 | 10,446 | -0.19% |
| 2026-06-16 | 10.397 | 10.49 | 10.397 | 10.47 | 52,955 | -0.10% |
| 2026-06-15 | 10.47 | 10.48 | 10.425 | 10.48 | 49,843 | +0.38% |
| 2026-06-12 | 10.43 | 10.48 | 10.41 | 10.44 | 206,398 | +0.19% |
| 2026-06-11 | 10.43 | 10.46 | 10.41 | 10.42 | 179,711 | -0.10% |
| 2026-06-10 | 10.41 | 10.5 | 10.41 | 10.43 | 46,477 | -0.07% |
| 2026-06-09 | 10.45 | 10.47 | 10.41 | 10.437 | 14,065 | -0.22% |
| 2026-06-08 | 10.45 | 10.46 | 10.41 | 10.46 | 4,698 | +0.00% |
| 2026-06-05 | 10.47 | 10.47 | 10.44 | 10.46 | 14,933 | -0.10% |
| 2026-06-04 | 10.49 | 10.49 | 10.45 | 10.47 | 221,330 | +0.29% |
| 2026-06-03 | 10.44 | 10.46 | 10.4 | 10.44 | 337,758 | +0.24% |
| 2026-06-02 | 10.48 | 10.49 | 10.4 | 10.415 | 72,800 | +0.14% |
| 2026-06-01 | 10.4 | 10.4 | 10.4 | 10.4 | 328 | -0.14% |
| 2026-05-29 | 10.43 | 10.44 | 10.4 | 10.415 | 16,150 | +0.24% |
| 2026-05-28 | 10.4 | 10.44 | 10.35 | 10.39 | 42,158 | -0.10% |
| 2026-05-27 | 10.4 | 10.41 | 10.4 | 10.4 | 126,419 | +0.00% |
| 2026-05-26 | 10.35 | 10.4 | 10.35 | 10.4 | 884 | +0.48% |
| 2026-05-21 | 10.39 | 10.39 | 10.35 | 10.35 | 426 | -0.48% |
| 2026-05-20 | 10.39 | 10.4 | 10.35 | 10.4 | 2,572 | -0.48% |
| 2026-05-19 | 10.4 | 10.45 | 10.39 | 10.45 | 2,623 | +0.00% |
| 2026-05-18 | 10.35 | 10.45 | 10.35 | 10.45 | 2,551 | +0.19% |
| 2026-05-15 | 10.39 | 10.43 | 10.37 | 10.43 | 101,111 | +0.77% |
| 2026-05-14 | 10.335 | 10.49 | 10.335 | 10.35 | 5,447 | -0.58% |
| 2026-05-13 | 10.38 | 10.42 | 10.371 | 10.41 | 128,151 | +0.19% |
| 2026-05-12 | 10.38 | 10.405 | 10.31 | 10.39 | 11,525 | -0.48% |
| 2026-05-11 | 10.46 | 10.46 | 10.35 | 10.44 | 20,631 | -0.19% |
| 2026-05-08 | 10.4 | 10.46 | 10.385 | 10.46 | 94,759 | +0.29% |
| 2026-05-07 | 10.35 | 10.5 | 10.35 | 10.43 | 133,935 | +0.58% |
| 2026-05-06 | 10.33 | 10.37 | 10.32 | 10.37 | 23,590 | +0.29% |
| 2026-05-05 | 10.26 | 10.34 | 10.26 | 10.34 | 28,927 | +0.58% |
| 2026-05-04 | 10.27 | 10.28 | 10.27 | 10.28 | 132,870 | +0.05% |