Skip to main content
Blue Acquisition Corp. (BACC)
NASDAQ: BACC · Real-Time Price · USD
10.27
-0.01 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
10.27
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:00 PM EST

Blue Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.3010.3010.2610.2710.27-0.10%20,882
Dec 4, 202510.2910.3010.2810.2810.28-85,427
Dec 3, 202510.2810.3010.2510.2810.28-0.19%27,921
Dec 2, 202510.3210.3310.2810.3010.300.10%19,165
Dec 1, 202510.3510.3510.2910.2910.29-0.29%126,285
Nov 28, 202510.3710.4310.3210.3210.320.10%56,887
Nov 26, 202510.3310.3410.3010.3110.31-0.19%63,844
Nov 25, 202510.3010.3410.3010.3310.330.29%166,571
Nov 24, 202510.3310.3410.2810.3010.300.05%221,096
Nov 21, 202510.3310.3310.3010.3010.30-0.05%37,160
Nov 20, 202510.2710.3410.2710.3010.30-966,962
Nov 19, 202510.4310.4410.2710.3010.301.68%4,174,587
Nov 18, 202510.1110.1310.1110.1310.130.15%25,494
Nov 17, 202510.1210.1210.1110.1210.12-10,705
Nov 14, 202510.1310.1410.1210.1210.12-0.05%21,599
Nov 13, 202510.1210.1210.1210.1210.12-89,214
Nov 12, 202510.1210.1210.1210.1210.12-329
Nov 11, 202510.1210.1310.1210.1210.120.10%240,693
Nov 10, 202510.0910.1210.0910.1110.110.40%60,113
Nov 6, 202510.0710.0710.0710.0710.07-0.10%247
Nov 5, 202510.0810.0810.0710.0810.080.10%135,015
Nov 4, 202510.0710.0710.0710.0710.07-11,766
Nov 3, 202510.0710.0710.0710.0710.070.10%204
Oct 31, 202510.0610.0710.0610.0610.06-71,380
Oct 30, 202510.0610.0610.0610.0610.060.05%27,534
Oct 29, 202510.0410.0610.0410.0610.060.15%31,244
Oct 28, 202510.0110.0510.0010.0410.040.10%34,153
Oct 27, 202510.0310.0310.0310.0310.03-0.20%100,091
Oct 24, 202510.0510.0510.0510.0510.05-7,702
Oct 22, 202510.0510.0610.0510.0510.05-5,811
Oct 21, 202510.0310.0510.0310.0510.050.10%68,852
Oct 20, 202510.0410.0410.0410.0410.040.10%612
Oct 16, 202510.0310.0310.0310.0310.03-2,149
Oct 15, 202510.0410.0510.0010.0310.03-0.10%45,754
Oct 14, 202510.0210.0410.0210.0410.040.30%2,143
Oct 13, 202510.0110.0110.0010.0110.010.10%5,057
Oct 10, 202510.0010.0010.0010.0010.00-0.20%6,317
Oct 9, 202510.0010.0610.0010.0210.020.20%17,032
Oct 8, 202510.0010.0010.0010.0010.00-0.20%195,201
Oct 7, 202510.0010.0210.0010.0210.020.20%9,401
Oct 6, 202510.0010.0010.0010.0010.00-5,032
Oct 3, 202510.0010.009.9910.0010.000.11%54,897
Oct 2, 202510.0010.009.999.999.99-0.11%5,407
Oct 1, 202510.0010.0010.0010.0010.000.05%208
Sep 30, 202510.0010.0010.0010.0010.00-0.05%609
Sep 29, 202510.0010.0010.0010.0010.00-985
Sep 26, 202510.0010.0010.0010.0010.00-567
Sep 25, 202510.0010.0010.0010.0010.000.05%361
Sep 24, 20259.9910.009.9910.0010.000.05%42,165
Sep 23, 20259.999.999.999.999.99-37,956
Sep 22, 20259.999.999.999.999.990.10%227
Sep 19, 20259.979.989.979.989.98-51,086
Sep 18, 20259.999.999.989.989.98-0.10%514
Sep 17, 20259.999.999.999.999.99-575
Sep 16, 20259.999.999.989.999.99-550
Sep 15, 20259.999.999.989.999.99-80,015
Sep 12, 20259.999.999.999.999.990.20%3,975
Sep 11, 20259.979.979.979.979.97-100,027
Sep 10, 20259.979.979.979.979.97-0.10%1,183
Sep 9, 20259.979.999.969.989.980.05%664,420
Sep 8, 20259.989.989.989.989.98-0.05%5,927
Sep 5, 20259.969.989.969.989.980.20%69,791
Sep 4, 20259.969.969.969.969.960.09%86,585
Sep 2, 20259.969.969.959.959.950.01%5,374
Aug 29, 20259.959.969.959.959.95-0.10%2,834
Aug 28, 20259.969.969.969.969.96-3,839
Aug 27, 20259.979.979.969.969.96-0.05%6,677
Aug 26, 20259.979.979.969.979.97-0.05%108,704
Aug 25, 20259.989.999.979.979.97-0.10%54,696
Aug 22, 20259.989.999.989.989.98-0.10%79,038
Aug 21, 20259.9910.019.999.999.99-136,667
Aug 20, 20259.999.999.999.999.99-0.10%46,970
Aug 19, 202510.0010.009.9910.0010.000.30%1,748
Aug 18, 202510.0010.009.979.979.97-0.05%8,298
Aug 15, 20259.989.989.989.989.980.05%8,299
Aug 14, 20259.979.989.979.979.97-130,403
Aug 13, 20259.989.989.979.979.97-0.05%332,025
Aug 12, 20259.989.989.979.989.98-134,272
Aug 11, 20259.979.989.979.989.980.10%580,043
Aug 8, 20259.969.979.969.979.970.05%359,816
Aug 7, 20259.979.979.969.969.96-42,261
Aug 6, 20259.969.979.969.969.96-0.05%735,245
Aug 5, 20259.979.979.969.979.970.15%806,820