Inflection Point Acquisition Corp. IV (BACQ)
NASDAQ: BACQ · Real-Time Price · USD
11.00
+0.27 (2.52%)
At close: Dec 5, 2025, 4:00 PM EST
11.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST
BACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.75 | 11.14 | 10.65 | 11.00 | 11.00 | 2.52% | 2,772,876 |
| Dec 4, 2025 | 10.65 | 10.80 | 10.63 | 10.73 | 10.73 | 0.75% | 878,903 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.19% | 368,371 |
| Dec 2, 2025 | 10.67 | 10.70 | 10.65 | 10.67 | 10.67 | -0.09% | 151,090 |
| Dec 1, 2025 | 10.61 | 10.74 | 10.61 | 10.68 | 10.68 | -0.56% | 169,168 |
| Nov 28, 2025 | 10.67 | 10.76 | 10.67 | 10.74 | 10.74 | 0.19% | 124,446 |
| Nov 26, 2025 | 10.74 | 10.75 | 10.68 | 10.72 | 10.72 | -0.19% | 196,883 |
| Nov 25, 2025 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | 0.94% | 519,175 |
| Nov 24, 2025 | 10.61 | 10.68 | 10.57 | 10.64 | 10.64 | 0.09% | 126,207 |
| Nov 21, 2025 | 10.56 | 10.69 | 10.52 | 10.63 | 10.63 | 0.57% | 530,733 |
| Nov 20, 2025 | 10.68 | 10.75 | 10.57 | 10.57 | 10.57 | -1.31% | 347,081 |
| Nov 19, 2025 | 10.71 | 10.79 | 10.68 | 10.71 | 10.71 | - | 265,377 |
| Nov 18, 2025 | 10.63 | 10.83 | 10.62 | 10.71 | 10.71 | 0.56% | 1,232,943 |
| Nov 17, 2025 | 10.61 | 10.74 | 10.58 | 10.65 | 10.65 | 0.38% | 1,580,921 |
| Nov 14, 2025 | 10.51 | 10.62 | 10.50 | 10.61 | 10.61 | 0.76% | 785,919 |
| Nov 13, 2025 | 10.57 | 10.59 | 10.50 | 10.53 | 10.53 | -0.47% | 430,650 |
| Nov 12, 2025 | 10.68 | 10.68 | 10.51 | 10.58 | 10.58 | -0.66% | 352,350 |
| Nov 11, 2025 | 10.70 | 10.73 | 10.64 | 10.65 | 10.65 | -0.37% | 341,009 |
| Nov 10, 2025 | 10.80 | 10.84 | 10.65 | 10.69 | 10.69 | -0.74% | 624,058 |
| Nov 7, 2025 | 10.70 | 10.84 | 10.65 | 10.77 | 10.77 | 0.09% | 892,011 |
| Nov 6, 2025 | 10.80 | 10.85 | 10.72 | 10.76 | 10.76 | 0.19% | 732,619 |
| Nov 5, 2025 | 10.72 | 10.91 | 10.69 | 10.74 | 10.74 | 0.66% | 808,400 |
| Nov 4, 2025 | 10.77 | 10.85 | 10.67 | 10.67 | 10.67 | -1.75% | 770,767 |
| Nov 3, 2025 | 10.95 | 11.19 | 10.76 | 10.86 | 10.86 | -1.00% | 702,863 |
| Oct 31, 2025 | 10.95 | 11.34 | 10.92 | 10.97 | 10.97 | 0.64% | 808,536 |
| Oct 30, 2025 | 11.13 | 11.15 | 10.77 | 10.90 | 10.90 | -2.50% | 1,367,911 |
| Oct 29, 2025 | 11.33 | 11.59 | 11.04 | 11.18 | 11.18 | -0.97% | 955,904 |
| Oct 28, 2025 | 11.92 | 11.97 | 11.26 | 11.29 | 11.29 | -5.21% | 1,354,374 |
| Oct 27, 2025 | 12.26 | 12.34 | 11.82 | 11.91 | 11.91 | -2.06% | 1,106,134 |
| Oct 24, 2025 | 12.90 | 13.21 | 11.80 | 12.16 | 12.16 | -4.63% | 2,626,483 |
| Oct 23, 2025 | 10.99 | 12.97 | 10.99 | 12.75 | 12.75 | 15.70% | 10,634,231 |
| Oct 22, 2025 | 10.92 | 11.20 | 10.90 | 11.02 | 11.02 | 0.92% | 1,444,503 |
| Oct 21, 2025 | 11.16 | 11.25 | 10.90 | 10.92 | 10.92 | -2.24% | 585,378 |
| Oct 20, 2025 | 11.25 | 11.30 | 11.06 | 11.17 | 11.17 | 0.09% | 514,966 |
| Oct 17, 2025 | 11.23 | 11.28 | 11.01 | 11.16 | 11.16 | -1.50% | 866,138 |
| Oct 16, 2025 | 11.50 | 11.69 | 11.15 | 11.33 | 11.33 | -0.70% | 1,776,111 |
| Oct 15, 2025 | 10.99 | 11.49 | 10.95 | 11.41 | 11.41 | 4.87% | 2,621,097 |
| Oct 14, 2025 | 10.81 | 10.99 | 10.75 | 10.88 | 10.88 | -0.09% | 643,023 |
| Oct 13, 2025 | 10.91 | 10.95 | 10.75 | 10.89 | 10.89 | 0.18% | 468,335 |
| Oct 10, 2025 | 11.14 | 11.19 | 10.75 | 10.87 | 10.87 | -1.67% | 720,918 |
| Oct 9, 2025 | 11.04 | 11.16 | 10.90 | 11.06 | 11.06 | 2.27% | 2,064,066 |
| Oct 8, 2025 | 10.70 | 10.91 | 10.65 | 10.81 | 10.81 | 1.03% | 1,235,969 |
| Oct 7, 2025 | 10.73 | 10.73 | 10.60 | 10.70 | 10.70 | 0.19% | 570,150 |
| Oct 6, 2025 | 10.41 | 11.10 | 10.40 | 10.68 | 10.68 | 2.30% | 3,168,928 |
| Oct 3, 2025 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.29% | 24,223 |
| Oct 2, 2025 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | - | 15,735 |
| Oct 1, 2025 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | 0.10% | 15,618 |
| Sep 30, 2025 | 10.37 | 10.42 | 10.37 | 10.40 | 10.40 | - | 260,390 |
| Sep 29, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | - | 13,548 |
| Sep 26, 2025 | 10.39 | 10.42 | 10.39 | 10.40 | 10.40 | -0.10% | 269,668 |
| Sep 25, 2025 | 10.39 | 10.42 | 10.35 | 10.41 | 10.41 | 0.19% | 585,010 |
| Sep 24, 2025 | 10.39 | 10.42 | 10.37 | 10.39 | 10.39 | -0.19% | 85,522 |
| Sep 23, 2025 | 10.35 | 11.34 | 10.35 | 10.41 | 10.41 | 0.68% | 294,832 |
| Sep 22, 2025 | 10.39 | 10.39 | 10.32 | 10.34 | 10.34 | - | 287,809 |
| Sep 19, 2025 | 10.34 | 10.34 | 10.32 | 10.34 | 10.34 | - | 120,500 |
| Sep 18, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.10% | 85,486 |
| Sep 17, 2025 | 10.34 | 10.37 | 10.34 | 10.35 | 10.35 | - | 39,755 |
| Sep 16, 2025 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | - | 3,455 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 8,297 |
| Sep 12, 2025 | 10.36 | 10.40 | 10.35 | 10.35 | 10.35 | -0.43% | 7,052 |
| Sep 11, 2025 | 10.39 | 10.40 | 10.37 | 10.40 | 10.39 | 0.14% | 6,741 |
| Sep 10, 2025 | 10.37 | 10.45 | 10.36 | 10.38 | 10.38 | 0.19% | 30,117 |
| Sep 9, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.01% | 4,181 |
| Sep 8, 2025 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | -0.20% | 3,599 |
| Sep 5, 2025 | 10.38 | 10.38 | 10.36 | 10.38 | 10.38 | 0.10% | 1,101 |
| Sep 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.20% | 337 |
| Sep 3, 2025 | 10.38 | 10.38 | 10.34 | 10.35 | 10.35 | -0.24% | 2,571 |
| Sep 2, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.06% | 124,459 |
| Aug 29, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | - | 1,799 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.37 | 10.38 | 10.38 | - | 699 |
| Aug 27, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | - | 15,678 |
| Aug 26, 2025 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | - | 7,312 |
| Aug 25, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 1,744 |
| Aug 22, 2025 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | - | 5,754 |
| Aug 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 416 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.35 | 10.38 | 10.38 | -0.02% | 11,717 |
| Aug 19, 2025 | 10.39 | 10.41 | 10.36 | 10.38 | 10.38 | -0.17% | 17,324 |
| Aug 18, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -0.29% | 101,661 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.40 | 10.43 | 10.43 | 0.19% | 153,438 |
| Aug 14, 2025 | 10.54 | 10.55 | 10.40 | 10.41 | 10.41 | 1.07% | 1,249,392 |
| Aug 13, 2025 | 10.31 | 10.33 | 10.30 | 10.30 | 10.30 | - | 56,478 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 142 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.30 | 10.32 | 10.32 | -0.19% | 608,939 |
| Aug 8, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.05% | 1,340 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.05% | 7,300 |
| Aug 5, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 209,189 |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.16% | 87,053 |
| Aug 1, 2025 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | -0.16% | 101,522 |
| Jul 31, 2025 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 11,219 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,018 |
| Jul 28, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 2,202 |
| Jul 25, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - | 2,345 |
| Jul 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.05% | 833 |
| Jul 23, 2025 | 10.34 | 10.35 | 10.33 | 10.35 | 10.35 | -1.19% | 1,170 |
| Jul 21, 2025 | 10.35 | 10.47 | 10.35 | 10.47 | 10.47 | 1.36% | 3,250 |
| Jul 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 842 |
| Jul 16, 2025 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | - | 70,713 |
| Jul 15, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -0.19% | 364,588 |
| Jul 14, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 0.53% | 74,013 |
| Jul 11, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.05% | 19,238 |