Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bleichroeder Ac (BACQR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.60 0.60 0.60 0.60 21,483
18th Sep 2025 (Thu) 0.60 0.60 0.60 0.60 17
17th Sep 2025 (Wed) 0.60 0.61 0.60 0.605 2,788
16th Sep 2025 (Tue) 0.5899 0.6191 0.5899 0.61 31,780
15th Sep 2025 (Mon) 0.61 0.63 0.60 0.60 10,682
12th Sep 2025 (Fri) 0.60 0.6225 0.595 0.60 4,736
11th Sep 2025 (Thu) 0.5801 0.60 0.5801 0.60 500
10th Sep 2025 (Wed) 0.53 0.6311 0.53 0.565 3,900
9th Sep 2025 (Tue) 0.55 0.55 0.5445 0.5445 0
8th Sep 2025 (Mon) 0.55 0.55 0.55 0.55 0
5th Sep 2025 (Fri) 0.55 0.55 0.55 0.55 0
4th Sep 2025 (Thu) 0.55 0.59 0.55 0.59 0
3rd Sep 2025 (Wed) 0.55 0.55 0.55 0.55 100
2nd Sep 2025 (Tue) 0.55 0.55 0.55 0.55 800
1st Sep 2025 (Mon) 0.55 0.56 0.55 0.56 3,600
29th Aug 2025 (Fri) 0.55 0.56 0.55 0.56 3,600
28th Aug 2025 (Thu) 0.50 0.54 0.50 0.55 79,694
27th Aug 2025 (Wed) 0.49 0.49 0.49 0.50 9,909
26th Aug 2025 (Tue) 0.50 0.55 0.50 0.55 110,127
25th Aug 2025 (Mon) 0.4938 0.4938 0.47 0.47 0
22nd Aug 2025 (Fri) 0.4938 0.4938 0.43 0.43 3
21st Aug 2025 (Thu) 0.4938 0.4938 0.48 0.48 0
20th Aug 2025 (Wed) 0.4938 0.4944 0.48 0.48 900
19th Aug 2025 (Tue) 0.50 0.52 0.50 0.4997 5,349
18th Aug 2025 (Mon) 0.4725 0.5299 0.45 0.50 5,325
15th Aug 2025 (Fri) 0.475 0.49 0.475 0.50 1,730
14th Aug 2025 (Thu) 0.53 0.53 0.45 0.45 41,010
13th Aug 2025 (Wed) 0.38 0.38 0.37 0.37 0
12th Aug 2025 (Tue) 0.38 0.38 0.3101 0.3101 0
11th Aug 2025 (Mon) 0.38 0.3892 0.38 0.3892 0
8th Aug 2025 (Fri) 0.38 0.384 0.38 0.384 0
7th Aug 2025 (Thu) 0.38 0.384 0.38 0.384 0
6th Aug 2025 (Wed) 0.38 0.38 0.3125 0.384 4,785
5th Aug 2025 (Tue) 0.38 0.38 0.38 0.38 0
4th Aug 2025 (Mon) 0.38 0.38 0.38 0.38 0
1st Aug 2025 (Fri) 0.38 0.38 0.38 0.38 500
31st Jul 2025 (Thu) 0.39 0.39 0.3898 0.39 753
30th Jul 2025 (Wed) 0.36 0.36 0.33 0.33 0
29th Jul 2025 (Tue) 0.36 0.36 0.33 0.33 0
28th Jul 2025 (Mon) 0.36 0.36 0.33 0.33 0
25th Jul 2025 (Fri) 0.36 0.36 0.36 0.36 0
24th Jul 2025 (Thu) 0.35 0.35 0.3301 0.3301 0
23rd Jul 2025 (Wed) 0.35 0.35 0.3301 0.3301 0
22nd Jul 2025 (Tue) 0.35 0.3601 0.35 0.3601 0
21st Jul 2025 (Mon) 0.35 0.3601 0.35 0.3601 0
FTSE 100 Latest
Value9,216.67
Change-11.44