7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,525.00

+207.09

+0.27%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

Blue Acquisition Corp. (BACCU)

10.66 0.00 (0.00%)

At close: October 28 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.71	10.71	10.71	10.71	10.71	-
Oct 29, 2026	10.71	10.71	10.71	10.71	10.71	-
Oct 28, 2026	10.71	10.71	10.71	10.71	10.71	-
Oct 27, 2026	10.95	10.95	10.66	10.71	10.71	600
Oct 26, 2026	10.78	10.78	10.78	10.78	10.78	-
Oct 23, 2026	10.85	10.85	10.78	10.78	10.78	600
Oct 22, 2026	11.00	11.00	10.80	10.80	10.80	200
Oct 21, 2026	11.00	11.00	11.00	11.00	11.00	100
Oct 20, 2026	10.88	10.88	10.88	10.88	10.88	-
Oct 19, 2026	10.88	10.88	10.88	10.88	10.88	-
Oct 16, 2026	10.88	10.88	10.88	10.88	10.88	2,000
Oct 15, 2026	10.88	10.88	10.88	10.88	10.88	-
Oct 14, 2026	10.88	10.88	10.88	10.88	10.88	400
Oct 13, 2026	11.20	11.20	11.20	11.20	11.20	300
Oct 12, 2026	10.88	10.88	10.88	10.88	10.88	-
Oct 9, 2026	10.88	10.88	10.88	10.88	10.88	100
Oct 8, 2026	10.93	10.93	10.88	10.88	10.88	5,400
Oct 7, 2026	10.91	10.91	10.91	10.91	10.91	-
Oct 6, 2026	10.91	10.91	10.91	10.91	10.91	-
Oct 5, 2026	10.91	10.91	10.91	10.91	10.91	-
Oct 2, 2026	10.91	10.91	10.91	10.91	10.91	-
Oct 1, 2026	10.91	10.91	10.91	10.91	10.91	-
Sep 30, 2026	10.91	10.91	10.91	10.91	10.91	-
Sep 29, 2026	10.91	10.91	10.91	10.91	10.91	-
Sep 28, 2026	10.91	10.91	10.91	10.91	10.91	300
Sep 25, 2026	10.88	10.88	10.88	10.88	10.88	300
Sep 24, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 23, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 22, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 21, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 18, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 17, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 16, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 15, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 14, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 11, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 10, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 9, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 8, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 4, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 3, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 2, 2026	10.89	10.89	10.89	10.89	10.89	500
Sep 1, 2026	10.88	10.88	10.88	10.88	10.88	-
Aug 31, 2026	10.84	10.89	10.63	10.88	10.88	19,700
Aug 28, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 27, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 26, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 25, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 24, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 21, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 20, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 19, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 18, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 17, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 14, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 13, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 12, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 11, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 10, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 7, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 6, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 5, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 4, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 3, 2026	11.23	11.23	11.23	11.23	11.23	-
Jul 31, 2026	11.23	11.23	11.23	11.23	11.23	-
Jul 30, 2026	11.23	11.23	11.23	11.23	11.23	-
Jul 29, 2026	11.75	11.75	11.23	11.23	11.23	400
Jul 28, 2026	11.10	11.10	11.10	11.10	11.10	-
Jul 27, 2026	11.10	11.10	11.10	11.10	11.10	1,500
Jul 24, 2026	11.12	11.12	11.12	11.12	11.12	-
Jul 23, 2026	11.10	11.15	11.10	11.12	11.12	600
Jul 22, 2026	11.10	11.10	11.10	11.10	11.10	-
Jul 21, 2026	11.10	11.10	11.10	11.10	11.10	-
Jul 20, 2026	11.10	11.10	11.10	11.10	11.10	100
Jul 17, 2026	11.70	11.70	11.70	11.70	11.70	-
Jul 16, 2026	11.70	11.70	11.70	11.70	11.70	-
Jul 15, 2026	11.70	11.70	11.70	11.70	11.70	-
Jul 14, 2026	11.70	11.70	11.70	11.70	11.70	1,500
Jul 13, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 10, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 9, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 8, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 7, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 6, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 2, 2026	11.25	11.25	11.25	11.25	11.25	-
Jul 1, 2026	11.25	11.25	11.25	11.25	11.25	-
Jun 30, 2026	11.25	11.25	11.25	11.25	11.25	123,800
Jun 29, 2026	11.06	11.06	11.06	11.06	11.06	-
Jun 26, 2026	11.06	11.06	11.06	11.06	11.06	-
Jun 25, 2026	11.06	11.06	11.06	11.06	11.06	-
Jun 24, 2026	11.06	11.06	11.06	11.06	11.06	-
Jun 23, 2026	11.06	11.06	11.06	11.06	11.06	-
Jun 22, 2026	11.50	11.50	11.06	11.06	11.06	2,400
Jun 18, 2026	11.05	11.05	11.05	11.05	11.05	-
Jun 17, 2026	11.05	11.05	11.05	11.05	11.05	-
Jun 16, 2026	11.05	11.05	11.05	11.05	11.05	-
Jun 15, 2026	11.05	11.05	11.05	11.05	11.05	-
Jun 12, 2026	11.26	11.26	11.02	11.05	11.05	500
Jun 11, 2026	11.30	11.30	11.30	11.30	11.30	-
Jun 10, 2026	11.30	11.30	11.30	11.30	11.30	-
Jun 9, 2026	11.30	11.30	11.30	11.30	11.30	-
Jun 8, 2026	10.95	11.30	10.80	11.30	11.30	12,900
Jun 5, 2026	10.70	10.70	10.70	10.70	10.70	2,500
Jun 4, 2026	10.64	10.64	10.64	10.64	10.64	-
Jun 3, 2026	10.64	10.64	10.64	10.64	10.64	-
Jun 2, 2026	10.64	10.64	10.64	10.64	10.64	-
Jun 1, 2026	10.64	10.64	10.64	10.64	10.64	-
May 29, 2026	10.64	10.64	10.64	10.64	10.64	100
May 28, 2026	10.50	10.50	10.50	10.50	10.50	-
May 27, 2026	10.50	10.50	10.50	10.50	10.50	-
May 26, 2026	10.50	10.50	10.50	10.50	10.50	-
May 22, 2026	10.50	10.50	10.50	10.50	10.50	-
May 21, 2026	10.50	10.50	10.50	10.50	10.50	-
May 20, 2026	10.50	10.50	10.50	10.50	10.50	-
May 19, 2026	10.50	10.50	10.50	10.50	10.50	500
May 18, 2026	10.50	10.50	10.50	10.50	10.50	-
May 15, 2026	10.50	10.50	10.50	10.50	10.50	-
May 14, 2026	10.50	10.50	10.50	10.50	10.50	-
May 13, 2026	10.50	10.50	10.50	10.50	10.50	-
May 12, 2026	10.50	10.50	10.50	10.50	10.50	300
May 11, 2026	10.48	10.48	10.48	10.48	10.48	-
May 8, 2026	10.48	10.48	10.48	10.48	10.48	-
May 7, 2026	10.48	10.48	10.48	10.48	10.48	-
May 6, 2026	10.48	10.48	10.48	10.48	10.48	-
May 5, 2026	10.48	10.48	10.48	10.48	10.48	200
May 4, 2026	10.55	10.55	10.55	10.55	10.55	-
May 1, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 30, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 29, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 28, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 27, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 24, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 23, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 22, 2026	10.55	10.55	10.55	10.55	10.55	150,000
Apr 21, 2026	10.45	10.45	10.45	10.45	10.45	-
Apr 20, 2026	10.45	10.45	10.45	10.45	10.45	-
Apr 17, 2026	10.45	10.45	10.45	10.45	10.45	-
Apr 16, 2026	10.51	10.51	10.45	10.45	10.45	400
Apr 15, 2026	10.47	10.47	10.47	10.47	10.47	-
Apr 14, 2026	10.35	10.47	10.35	10.47	10.47	700
Apr 13, 2026	10.50	10.50	10.50	10.50	10.50	-
Apr 10, 2026	10.50	10.50	10.50	10.50	10.50	-
Apr 9, 2026	10.50	10.50	10.50	10.50	10.50	-
Apr 8, 2026	10.50	10.50	10.50	10.50	10.50	126,400
Apr 7, 2026	10.35	10.35	10.35	10.35	10.35	-
Apr 6, 2026	10.35	10.35	10.35	10.35	10.35	-
Apr 2, 2026	10.35	10.35	10.35	10.35	10.35	100
Apr 1, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 31, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 30, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 27, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 26, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 25, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 24, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 23, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 20, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 19, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 18, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 17, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 16, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 13, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 12, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 11, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 10, 2026	10.39	10.39	10.39	10.39	10.39	400
Mar 9, 2026	10.64	10.64	10.64	10.64	10.64	-
Mar 6, 2026	10.64	10.64	10.64	10.64	10.64	2,500
Mar 5, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 4, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 3, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 2, 2026	10.39	10.39	10.39	10.39	10.39	400
Feb 27, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 26, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 25, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 24, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 23, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 20, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 19, 2026	10.45	10.45	10.45	10.45	10.45	-
Feb 18, 2026	10.48	10.48	10.45	10.45	10.45	400
Feb 17, 2026	10.50	10.50	10.50	10.50	10.50	-
Feb 13, 2026	10.50	10.50	10.50	10.50	10.50	-
Feb 12, 2026	10.50	10.50	10.50	10.50	10.50	-
Feb 11, 2026	10.50	10.50	10.50	10.50	10.50	50,100
Feb 10, 2026	10.46	10.46	10.46	10.46	10.46	-
Feb 9, 2026	10.46	10.46	10.46	10.46	10.46	-
Feb 6, 2026	10.46	10.46	10.46	10.46	10.46	-
Feb 5, 2026	10.46	10.46	10.46	10.46	10.46	-
Feb 4, 2026	10.60	10.60	10.46	10.46	10.46	1,800
Feb 3, 2026	10.53	10.53	10.53	10.53	10.53	-
Feb 2, 2026	10.53	10.53	10.53	10.53	10.53	100
Jan 30, 2026	10.69	10.85	10.53	10.53	10.53	22,700
Jan 29, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 28, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 27, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 26, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 23, 2026	10.53	10.53	10.53	10.53	10.53	100
Jan 22, 2026	10.70	10.70	10.53	10.53	10.53	5,000
Jan 21, 2026	10.53	10.53	10.53	10.53	10.53	100
Jan 20, 2026	10.60	10.60	10.60	10.60	10.60	400
Jan 16, 2026	10.55	10.55	10.55	10.55	10.55	-
Jan 15, 2026	10.55	10.55	10.55	10.55	10.55	19,600
Jan 14, 2026	10.54	10.61	10.52	10.52	10.52	800
Jan 13, 2026	10.70	10.70	10.70	10.70	10.70	-
Jan 12, 2026	10.70	10.70	10.70	10.70	10.70	-
Jan 9, 2026	10.70	10.70	10.70	10.70	10.70	-
Jan 8, 2026	10.70	10.70	10.70	10.70	10.70	-
Jan 7, 2026	10.70	10.70	10.70	10.70	10.70	200
Jan 6, 2026	10.55	10.55	10.55	10.55	10.55	-
Jan 5, 2026	11.19	11.19	10.55	10.55	10.55	300
Jan 2, 2026	10.52	10.52	10.52	10.52	10.52	-
Dec 31, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 30, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 29, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 26, 2025	10.52	10.52	10.52	10.52	10.52	200
Dec 24, 2025	10.67	10.67	10.67	10.67	10.67	-
Dec 23, 2025	10.67	10.67	10.67	10.67	10.67	300
Dec 22, 2025	10.56	10.56	10.56	10.56	10.56	200
Dec 19, 2025	10.56	10.56	10.56	10.56	10.56	-
Dec 18, 2025	10.56	10.75	10.56	10.56	10.56	18,500
Dec 17, 2025	10.58	10.58	10.58	10.58	10.58	-
Dec 16, 2025	10.60	10.60	10.58	10.58	10.58	400
Dec 15, 2025	10.60	10.80	10.58	10.80	10.80	2,300
Dec 12, 2025	10.73	10.73	10.73	10.73	10.73	-
Dec 11, 2025	10.73	10.73	10.73	10.73	10.73	300
Dec 10, 2025	10.80	10.80	10.80	10.80	10.80	-
Dec 9, 2025	10.80	10.80	10.80	10.80	10.80	100
Dec 8, 2025	10.58	10.58	10.58	10.58	10.58	-
Dec 5, 2025	10.58	10.58	10.57	10.58	10.58	10,000
Dec 4, 2025	10.73	10.73	10.58	10.58	10.58	2,600
Dec 3, 2025	10.83	10.83	10.83	10.83	10.83	-
Dec 2, 2025	10.83	10.83	10.83	10.83	10.83	400
Dec 1, 2025	10.90	10.90	10.75	10.75	10.75	1,500
Nov 28, 2025	11.00	11.75	10.65	10.85	10.85	900
Nov 26, 2025	10.75	10.89	10.75	10.89	10.89	400
Nov 25, 2025	10.65	10.83	10.64	10.83	10.83	25,800
Nov 24, 2025	10.65	10.65	10.65	10.65	10.65	400
Nov 21, 2025	10.67	10.67	10.67	10.67	10.67	-
Nov 20, 2025	10.67	10.67	10.67	10.67	10.67	-
Nov 19, 2025	10.76	10.76	10.67	10.67	10.67	158,000
Nov 18, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 17, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 14, 2025	10.42	10.43	10.42	10.43	10.43	1,100
Nov 13, 2025	10.35	10.35	10.35	10.35	10.35	-
Nov 12, 2025	10.35	10.35	10.35	10.35	10.35	200
Nov 11, 2025	10.40	10.40	10.40	10.40	10.40	-
Nov 10, 2025	10.40	10.55	10.37	10.40	10.40	131,500
Nov 7, 2025	10.24	10.24	10.24	10.24	10.24	-
Nov 6, 2025	10.24	10.24	10.24	10.24	10.24	400
Nov 5, 2025	10.50	10.50	10.50	10.50	10.50	300
Nov 4, 2025	10.24	10.24	10.24	10.24	10.24	-
Nov 3, 2025	10.35	10.35	10.24	10.24	10.24	1,100
Oct 31, 2025	10.22	10.22	10.22	10.22	10.22	-

Mobilize your Website

View Site in Mobile | Classic

Share by: