Blue Water Acquisition Corp. III (BLUW)
NASDAQ: BLUW · Real-Time Price · USD
10.35
+0.02 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
10.40
+0.05 (0.48%)
After-hours: Dec 5, 2025, 4:00 PM EST
BLUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 0.19% | 51,762 |
| Dec 4, 2025 | 10.33 | 10.36 | 10.33 | 10.33 | 10.33 | -0.19% | 219,186 |
| Dec 3, 2025 | 10.35 | 10.36 | 10.34 | 10.35 | 10.35 | - | 217,155 |
| Dec 2, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | -0.05% | 464,971 |
| Dec 1, 2025 | 10.40 | 10.41 | 10.32 | 10.36 | 10.36 | 2.93% | 4,200,112 |
| Nov 25, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.10% | 40,969 |
| Nov 19, 2025 | 10.03 | 10.07 | 10.02 | 10.07 | 10.07 | 0.10% | 1,822 |
| Nov 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 199,934 |
| Nov 14, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 631 |
| Nov 13, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 302 |
| Nov 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 165 |
| Nov 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 50,487 |
| Nov 10, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.01% | 536 |
| Nov 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.41% | 160 |
| Nov 6, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.50% | 1,474 |
| Nov 5, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.10% | 47,870 |
| Nov 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | 479 |
| Oct 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.22% | 267 |
| Oct 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.18% | 230 |
| Oct 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 11,507 |
| Oct 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 172 |
| Oct 27, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 100,119 |
| Oct 24, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.16% | 9,002 |
| Oct 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.26% | 1,712 |
| Oct 22, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 37,334 |
| Oct 21, 2025 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | 0.08% | 74,919 |
| Oct 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 1,012 |
| Oct 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.02% | 52,398 |
| Oct 14, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.40% | 189,910 |
| Oct 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,113 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 344 |
| Oct 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | 346 |
| Oct 8, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | - | 19,541 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 2,500 |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 16,049 |
| Oct 3, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.29% | 111,470 |
| Oct 1, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.59% | 131 |
| Sep 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 24,873 |
| Sep 26, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 26,739 |
| Sep 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.15% | 1,641 |
| Sep 24, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.25% | 12,033 |
| Sep 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 147 |
| Sep 22, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.30% | 5,090 |
| Sep 19, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 38,233 |
| Sep 18, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.20% | 5,453 |
| Sep 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 306 |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 173 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 9,102 |
| Sep 12, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | -0.20% | 150,548 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 12,188 |
| Sep 10, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 902 |
| Sep 9, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | - | 208,376 |
| Sep 8, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.30% | 77,910 |
| Sep 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 48,789 |
| Sep 4, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.09% | 434,521 |
| Sep 3, 2025 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.21% | 643,210 |
| Sep 2, 2025 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | - | 111,213 |
| Aug 29, 2025 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.10% | 8,430 |
| Aug 28, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.05% | 13,590 |
| Aug 27, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.05% | 14,223 |
| Aug 26, 2025 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | - | 338,988 |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 200 |
| Aug 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 39,823 |
| Aug 20, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 75,216 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.05% | 1,007 |
| Aug 18, 2025 | 9.98 | 10.00 | 9.96 | 9.96 | 9.96 | -0.15% | 1,028 |
| Aug 15, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 236,073 |
| Aug 14, 2025 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 193,595 |
| Aug 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 267,804 |
| Aug 12, 2025 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.15% | 36,469 |
| Aug 11, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 476,420 |
| Aug 8, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 100,361 |
| Aug 7, 2025 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | -0.05% | 445,449 |
| Aug 6, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | -0.05% | 7,251 |
| Aug 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 325,872 |
| Aug 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.07% | 1,052 |
| Aug 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.02% | 75,211 |