NASDAQ : BCCQ
Bleichroeder Acquisition Corp. III — Price history
Financials · Shell Companies · United States
Last price 9.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 456.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bleichroeder Acquisition Corp. III (BCCQ) closed at 9.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.93 | 9.93 | 9.93 | 9.93 | 25,745 | -0.08% |
| 2026-10-29 | 9.91 | 9.938 | 9.91 | 9.938 | 70,579 | +0.28% |
| 2026-10-28 | 9.91 | 9.915 | 9.9 | 9.91 | 35,094 | +0.10% |
| 2026-10-27 | 9.91 | 9.915 | 9.9 | 9.9 | 37,218 | -0.10% |
| 2026-10-26 | 9.9 | 9.91 | 9.9 | 9.91 | 3,545 | +0.10% |
| 2026-10-23 | 9.91 | 9.92 | 9.9 | 9.9 | 14,218 | -0.20% |
| 2026-10-22 | 9.96 | 9.96 | 9.92 | 9.92 | 41,777 | -0.10% |
| 2026-10-21 | 9.94 | 9.94 | 9.93 | 9.93 | 11,654 | -0.10% |
| 2026-10-20 | 9.94 | 9.94 | 9.93 | 9.94 | 34,448 | +0.00% |
| 2026-10-19 | 9.94 | 9.94 | 9.935 | 9.94 | 10,032 | +0.00% |
| 2026-10-16 | 9.94 | 9.945 | 9.94 | 9.94 | 33,927 | +0.00% |
| 2026-10-15 | 9.94 | 9.94 | 9.94 | 9.94 | 3,952 | -0.10% |
| 2026-10-14 | 9.95 | 9.95 | 9.94 | 9.95 | 28,321 | +0.00% |
| 2026-10-13 | 9.95 | 9.96 | 9.94 | 9.95 | 11,204 | +0.10% |
| 2026-10-12 | 9.941 | 9.945 | 9.94 | 9.94 | 15,575 | -0.10% |
| 2026-10-09 | 9.95 | 9.95 | 9.95 | 9.95 | 707 | +0.05% |
| 2026-10-08 | 9.95 | 9.95 | 9.945 | 9.945 | 146,294 | +0.05% |
| 2026-10-07 | 9.94 | 9.94 | 9.91 | 9.94 | 230,165 | -0.10% |
| 2026-10-06 | 9.95 | 9.95 | 9.94 | 9.95 | 8,644 | +0.00% |
| 2026-10-05 | 9.94 | 9.95 | 9.895 | 9.95 | 241,136 | +0.15% |
| 2026-10-02 | 9.93 | 9.96 | 9.93 | 9.935 | 91,981 | -0.05% |
| 2026-10-01 | 9.94 | 9.95 | 9.94 | 9.94 | 102,821 | +0.00% |
| 2026-09-30 | 9.95 | 9.95 | 9.935 | 9.94 | 78,094 | -0.10% |
| 2026-09-29 | 9.95 | 9.955 | 9.95 | 9.95 | 34,200 | -0.10% |
| 2026-09-28 | 9.96 | 9.965 | 9.95 | 9.96 | 11,806 | -0.05% |
| 2026-09-25 | 9.975 | 9.975 | 9.96 | 9.965 | 124,618 | -0.06% |
| 2026-09-24 | 10 | 10 | 9.97 | 9.971 | 18,111 | -0.24% |
| 2026-09-23 | 9.98 | 9.995 | 9.98 | 9.995 | 16,199 | +0.15% |
| 2026-09-22 | 9.98 | 9.99 | 9.98 | 9.98 | 1,850 | +0.00% |
| 2026-09-21 | 9.97 | 9.99 | 9.97 | 9.98 | 5,983 | +0.10% |
| 2026-09-18 | 9.994 | 10.01 | 9.965 | 9.97 | 331,976 | +0.00% |
| 2026-09-17 | 9.985 | 9.985 | 9.97 | 9.97 | 578,729 | +0.00% |
| 2026-09-16 | 9.98 | 9.99 | 9.97 | 9.97 | 125,649 | -0.10% |
| 2026-09-15 | 9.98 | 9.99 | 9.98 | 9.98 | 21,330 | +0.00% |
| 2026-09-14 | 10 | 10 | 9.97 | 9.98 | 129,814 | +0.00% |
| 2026-09-11 | 9.978 | 9.99 | 9.978 | 9.98 | 4,755 | +0.00% |
| 2026-09-10 | 10.02 | 10.03 | 9.98 | 9.98 | 383,127 | -0.30% |
| 2026-09-09 | 10 | 10.02 | 10 | 10.01 | 11,696 | +0.10% |
| 2026-09-08 | 10.01 | 10.05 | 10 | 10 | 181,930 | +0.10% |
| 2026-09-04 | 10.01 | 10.019 | 9.99 | 9.99 | 43,154 | -0.20% |
| 2026-09-03 | 10.04 | 10.04 | 10.01 | 10.01 | 19,364 | -0.10% |
| 2026-09-02 | 10.04 | 10.05 | 10.02 | 10.02 | 45,972 | -0.20% |
| 2026-09-01 | 10.05 | 10.06 | 10.03 | 10.04 | 228,239 | +0.00% |
| 2026-08-31 | 10.06 | 10.06 | 10.04 | 10.04 | 348,675 | +0.00% |
| 2026-08-28 | 10.07 | 10.07 | 10.04 | 10.04 | 52,946 | -0.20% |
| 2026-08-27 | 10.05 | 10.06 | 10.02 | 10.06 | 669,875 | +0.25% |
| 2026-08-26 | 10.07 | 10.07 | 10.025 | 10.035 | 1,379,974 | +0.25% |
| 2026-08-25 | 10.1 | 10.12 | 9.98 | 10.01 | 3,444,758 | +1.62% |
| 2026-08-24 | 9.92 | 9.92 | 9.85 | 9.85 | 77,009 | -0.81% |
| 2026-08-21 | 9.98 | 9.98 | 9.71 | 9.93 | 1,454,872 | +0.53% |
| 2026-08-14 | 9.87 | 9.88 | 9.84 | 9.878 | 37,755 | +0.08% |
| 2026-08-10 | 10 | 10 | 9.86 | 9.87 | 14,065 | -0.30% |
| 2026-08-06 | 9.9 | 9.9 | 9.9 | 9.9 | 26,002 | +0.00% |
| 2026-08-05 | 9.9 | 9.9 | 9.9 | 9.9 | 182 | -0.30% |