Black Spade Acquisition Co
BSAQNYSEFinancial Services
$10.45
$-4.37(-29.49%)
Market Cap$220756240
P/E Ratio—
52W High$22.8
52W Low$9.1101
Black Spade Acquisition Co (BSAQ) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bsaq · EOD price history · split-adj. · FMP · as of Aug 14, 2023
5-Year High5Y
$22.80
Aug 10, 2023
-54.2% from here
5-Year Low5Y
$9.11
Aug 14, 2023
+14.7% from low
IPO Priceadj.
$9.80
Sep 7, 2021
+6.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BSAQ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 14, 2023 | $11.10 | $11.76 | $9.11 | $10.45 | $10.45 | 465K | -5.86% |
| Aug 11, 2023 | $13.86 | $17.87 | $13.86 | $14.82 | $14.82 | 799K | +6.93% |
| Aug 10, 2023 | $10.90 | $22.80 | $10.35 | $18.50 | $18.50 | 4.7M | +69.72% |
| Aug 9, 2023 | $10.70 | $10.78 | $10.35 | $10.69 | $10.69 | 26K | -0.09% |
| Aug 8, 2023 | $10.53 | $10.86 | $10.33 | $10.61 | $10.61 | 42K | +0.76% |
| Aug 7, 2023 | $10.25 | $10.89 | $10.25 | $10.52 | $10.52 | 41K | +2.63% |
| Aug 4, 2023 | $10.42 | $10.67 | $10.28 | $10.59 | $10.59 | 29K | +1.63% |
| Aug 3, 2023 | $10.70 | $11.07 | $10.35 | $10.62 | $10.62 | 105K | -0.75% |
| Aug 2, 2023 | $11.11 | $11.68 | $10.64 | $10.81 | $10.81 | 79K | -2.70% |
| Aug 1, 2023 | $12.21 | $12.30 | $11.00 | $11.01 | $11.01 | 203K | -9.83% |
| Jul 31, 2023 | $11.87 | $12.91 | $11.15 | $12.19 | $12.19 | 193K | +2.70% |
| Jul 28, 2023 | $10.30 | $11.36 | $10.27 | $11.15 | $11.15 | 302K | +8.25% |
| Jul 27, 2023 | $10.24 | $10.28 | $10.23 | $10.28 | $10.28 | 21K | +0.44% |
| Jul 26, 2023 | $10.31 | $10.39 | $10.24 | $10.24 | $10.24 | 8K | -0.68% |
| Jul 25, 2023 | $10.20 | $10.26 | $10.20 | $10.23 | $10.23 | 48K | +0.29% |
| Jul 24, 2023 | $10.24 | $10.32 | $10.24 | $10.26 | $10.26 | 3K | +0.20% |
| Jul 21, 2023 | $10.20 | $10.28 | $10.20 | $10.27 | $10.27 | 46K | +0.64% |
| Jul 20, 2023 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 14K | -0.10% |
| Jul 19, 2023 | $10.29 | $10.30 | $10.28 | $10.28 | $10.28 | 10K | -0.10% |
| Jul 18, 2023 | $10.32 | $10.32 | $10.29 | $10.32 | $10.32 | 1K | +0.05% |
Showing 1–20 of 487 records
Annual Stock Price Performance · BSAQ
Jan 1 → Dec 31 · 3 years2023+4.4%$10.01 → $10.45
+4.4%
2022+3.2%$9.69 → $10.00
+3.2%
2021-2.4%$9.93 → $9.69
-2.4%
Best Year2023 · +4.4%
Worst Year2021 · -2.4%
Positive Years2 / 3
Avg Annual Return+1.7%
3Y Total Return+5.2%
3Y CAGR~+1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BSAQ?
If you invested $1,000 in BSAQ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,067
Total Return+6.7%
CAGR~+1.3% / yr
Profit+$67
Based on Sep 7, 2021 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Black Spade Acquisition Co (BSAQ) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $10.45. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BSAQ price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BSAQ historical stock pricesFMP EOD datasplit-adjusted OHLCV