NasdaqGM - Delayed Quote
USD
BHAV Acquisition Corp (BHAV)
10.13
+0.05
(+0.50%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 200 |
|
Oct 29, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Oct 28, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Oct 27, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 500 |
|
Oct 26, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
|
Oct 23, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
|
Oct 22, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
|
Oct 21, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
|
Oct 20, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 19, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 50,000 |
|
Oct 16, 2026
|
10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 255,900 |
|
Oct 15, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
|
Oct 14, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
|
Oct 13, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 600 |
|
Oct 12, 2026
|
10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 3,000 |
|
Oct 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 7, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 6, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,700 |
|
Oct 5, 2026
|
10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 7,000 |
|
Oct 2, 2026
|
10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 400 |
|
Oct 1, 2026
|
10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 247,300 |
|
Sep 30, 2026
|
10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 20,500 |
|
Sep 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,100 |
|
Sep 25, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,100 |
|
Sep 24, 2026
|
10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 10,100 |
|
Sep 23, 2026
|
10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 2,300 |
|
Sep 22, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 21, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 18, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 17, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 16, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 15, 2026
|
10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 3,600 |
|
Sep 14, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 11, 2026
|
10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 800 |
|
Sep 10, 2026
|
10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 8,700 |
|
Sep 9, 2026
|
10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 700 |
|
Sep 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2,200 |
|
Sep 4, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,300 |
|
Sep 3, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 2, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Sep 1, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 900 |
|
Aug 31, 2026
|
10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 6,500 |
|
Aug 28, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 27, 2026
|
10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 2,900 |
|
Aug 26, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 25, 2026
|
10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 29,000 |
|
Aug 24, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 5,000 |
|
Aug 21, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Aug 20, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,500 |
|
Aug 19, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Aug 18, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500 |
|
Aug 17, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
|
Aug 14, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 3,800 |
|
Aug 13, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
|
Aug 12, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Aug 11, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
|
Aug 10, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 13,200 |
|
Aug 7, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 6, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 700 |
|
Aug 5, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
|
Aug 4, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 400 |
|
Aug 3, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,000 |
|
Jul 31, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 3,000 |
|
Jul 30, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 300 |
|
Jul 29, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 28, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 27, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 24, 2026
|
9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 200 |
|
Jul 23, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
Jul 22, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 21, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 20, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 900 |
|
Jul 17, 2026
|
9.98 | 9.98 | 9.93 | 9.95 | 9.95 | 2,400 |
|
Jul 16, 2026
|
9.96 | 9.98 | 9.93 | 9.94 | 9.94 | 33,700 |
|
Jul 15, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
|
Jul 14, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100,000 |
|
Jul 13, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 600 |
|
Jul 10, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 9, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 8, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 200 |
|
Jul 7, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 24,900 |
|
Jul 6, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
|
Jul 2, 2026
|
9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 2,100 |
|
Jul 1, 2026
|
9.90 | 9.95 | 9.90 | 9.92 | 9.92 | 12,400 |
|
Jun 30, 2026
|
9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 15,100 |
|
Jun 29, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
|
Jun 26, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
|
Jun 25, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
|
Jun 24, 2026
|
9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 8,100 |
|
Jun 23, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Jun 22, 2026
|
9.95 | 9.95 | 9.91 | 9.93 | 9.93 | 5,700 |
|
Jun 18, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,200 |
|
Jun 17, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2,000 |
|
Jun 16, 2026
|
9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 2,400 |
|
Jun 15, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 300 |
|
Jun 12, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 800 |
|
Jun 11, 2026
|
9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 1,300 |
|
Jun 10, 2026
|
9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 4,500 |
|
Jun 9, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Jun 8, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 400 |
|
Jun 5, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 500 |
|
Jun 4, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
|
Jun 3, 2026
|
9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 2,800 |
|
Jun 2, 2026
|
9.99 | 9.99 | 9.93 | 9.95 | 9.95 | 2,600 |
|
Jun 1, 2026
|
9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 600 |
|
May 29, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
|
May 28, 2026
|
9.91 | 9.95 | 9.91 | 9.92 | 9.92 | 7,500 |
|
May 27, 2026
|
9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 2,100 |
|
May 26, 2026
|
9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 500 |
|
May 22, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 21, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 4,100 |
|
May 20, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
|
May 19, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 700 |
|
May 18, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 15, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 11,000 |
|
May 14, 2026
|
9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 304,000 |
|
May 13, 2026
|
9.88 | 9.91 | 9.88 | 9.90 | 9.90 | 172,900 |
|
May 12, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,000 |
|
May 11, 2026
|
9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 280,500 |
|
May 8, 2026
|
9.89 | 9.90 | 9.88 | 9.89 | 9.89 | 20,700 |
|
May 7, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
May 6, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
May 5, 2026
|
9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 19,200 |
|
May 4, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 1, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
|
Apr 30, 2026
|
9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 56,800 |
|
Apr 29, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,600 |
|
Apr 28, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 27, 2026
|
9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 75,300 |
|
Apr 24, 2026
|
9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 15,400 |
|
Apr 23, 2026
|
9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 378,100 |
|
Apr 22, 2026
|
9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 356,100 |
|
Apr 21, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 600 |
|
Apr 20, 2026
|
9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 158,700 |
|
Apr 17, 2026
|
9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 993,000 |
|
Apr 16, 2026
|
9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 950,100 |
