NASDAQ : BCCQW
Bleichroeder Acquisition Corp. III — Price history
Financials · Shell Companies · United States
Last price 0.685 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 (BCCQW) closed at 0.6898 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 | 0.65 | 0.69 | 0.65 | 0.6898 | 67,313 | +0.70% |
| 2026-10-30 | 0.685 | 0.685 | 0.685 | 0.685 | 157 | -4.28% |
| 2026-10-29 | 0.7 | 0.72 | 0.7 | 0.7156 | 3,970 | +0.79% |
| 2026-10-27 | 0.675 | 0.71 | 0.675 | 0.71 | 401 | -2.74% |
| 2026-10-26 | 0.73 | 0.73 | 0.73 | 0.73 | 101 | +14.06% |
| 2026-10-22 | 0.64 | 0.6574 | 0.64 | 0.64 | 2,117 | -1.52% |
| 2026-10-21 | 0.6801 | 0.6878 | 0.645 | 0.6499 | 3,478 | -4.41% |
| 2026-10-20 | 0.7099 | 0.74 | 0.6799 | 0.6799 | 3,039 | -5.56% |
| 2026-10-19 | 0.72 | 0.72 | 0.7199 | 0.7199 | 2,828 | -0.01% |
| 2026-10-16 | 0.73 | 0.73 | 0.72 | 0.72 | 4,697 | -2.69% |
| 2026-10-15 | 0.685 | 0.7399 | 0.685 | 0.7399 | 3,543 | +19.34% |
| 2026-10-14 | 0.74 | 0.74 | 0.62 | 0.62 | 12,959 | -17.33% |
| 2026-10-13 | 0.75 | 0.75 | 0.72 | 0.75 | 6,640 | +0.00% |
| 2026-10-12 | 0.8 | 0.8 | 0.75 | 0.75 | 7,301 | -1.32% |
| 2026-10-09 | 0.8 | 0.8 | 0.75 | 0.76 | 5,515 | +1.33% |
| 2026-10-08 | 0.8 | 0.8 | 0.75 | 0.75 | 2,799 | +0.00% |
| 2026-10-07 | 0.75 | 0.75 | 0.75 | 0.75 | 200 | -7.41% |
| 2026-10-06 | 0.8629 | 0.89 | 0.81 | 0.81 | 7,312 | -4.71% |
| 2026-10-02 | 0.9 | 0.9 | 0.85 | 0.85 | 2,159 | -1.73% |
| 2026-10-01 | 0.85 | 0.94 | 0.85 | 0.865 | 44,217 | -3.89% |
| 2026-09-30 | 0.9 | 0.9 | 0.9 | 0.9 | 334 | +0.00% |
| 2026-09-29 | 0.9 | 0.9 | 0.9 | 0.9 | 1,301 | +8.43% |
| 2026-09-28 | 0.9 | 0.94 | 0.83 | 0.83 | 2,808 | -5.14% |
| 2026-09-25 | 0.9 | 0.9 | 0.85 | 0.875 | 48,563 | -5.66% |
| 2026-09-24 | 0.9275 | 0.9279 | 0.905 | 0.9275 | 41,736 | +3.05% |
| 2026-09-21 | 0.98 | 0.98 | 0.9 | 0.9 | 17,098 | -5.25% |
| 2026-09-18 | 0.93 | 0.9499 | 0.92 | 0.9499 | 8,232 | -5.01% |
| 2026-09-17 | 1 | 1 | 1 | 1 | 1,002 | +4.28% |
| 2026-09-16 | 1.05 | 1.05 | 0.92 | 0.959 | 20,750 | -5.05% |
| 2026-09-15 | 0.998 | 1.01 | 0.99 | 1.01 | 3,636 | +0.00% |
| 2026-09-14 | 1.02 | 1.05 | 1.01 | 1.01 | 13,032 | -3.81% |
| 2026-09-11 | 1 | 1.05 | 1 | 1.05 | 6,345 | +0.00% |
| 2026-09-10 | 1.08 | 1.1 | 1.05 | 1.05 | 2,212 | -2.78% |
| 2026-09-09 | 1.015 | 1.1 | 1.015 | 1.08 | 11,752 | +3.85% |
| 2026-09-08 | 1 | 1.04 | 0.9462 | 1.04 | 26,913 | +4.00% |
| 2026-09-04 | 1 | 1 | 1 | 1 | 6,584 | +0.00% |
| 2026-09-03 | 1 | 1.02 | 1 | 1 | 6,045 | +1.02% |
| 2026-09-02 | 1.01 | 1.07 | 0.9899 | 0.9899 | 19,763 | -5.72% |
| 2026-09-01 | 1.01 | 1.1 | 1.01 | 1.05 | 3,431 | +0.00% |
| 2026-08-31 | 1.09 | 1.09 | 1.05 | 1.05 | 2,649 | -0.47% |
| 2026-08-28 | 1.1 | 1.1 | 1.02 | 1.055 | 45,296 | -3.21% |
| 2026-08-27 | 1.09 | 1.1 | 1.07 | 1.09 | 72,134 | -0.90% |
| 2026-08-26 | 1.25 | 1.25 | 1.06 | 1.1 | 129,663 | -0.91% |
| 2026-08-25 | 1.2 | 1.24 | 1.1 | 1.11 | 1,793,528 | +146.61% |
| 2026-08-24 | 0.49 | 0.49 | 0.4501 | 0.4501 | 15,384 | -8.14% |
| 2026-08-21 | 0.49 | 0.49 | 0.4899 | 0.49 | 62,395 | +0.00% |
| 2026-08-20 | 0.5049 | 0.5049 | 0.49 | 0.49 | 12,290 | -4.84% |
| 2026-08-18 | 0.5394 | 0.5394 | 0.48 | 0.5149 | 4,860 | -2.83% |
| 2026-08-14 | 0.4997 | 0.5299 | 0.4997 | 0.5299 | 2,009 | -1.82% |
| 2026-08-12 | 0.54 | 0.54 | 0.52 | 0.5397 | 6,476 | +19.92% |
| 2026-08-11 | 0.5 | 0.5 | 0.4501 | 0.4501 | 32,273 | -9.97% |
| 2026-08-07 | 0.5255 | 0.55 | 0.476 | 0.4999 | 32,830 | -0.02% |