NASDAQ : BHAV
BHAV Acquisition Corp — Price history
Financials · Shell Companies · United States
Last price 10.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 141.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BHAV Acquisition Corp (BHAV) closed at 10.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.13 | 10.13 | 10.13 | 10.13 | 167 | +0.50% |
| 2026-10-27 | 10.08 | 10.08 | 10.08 | 10.08 | 492 | -0.20% |
| 2026-10-26 | 10.1 | 10.1 | 10.1 | 10.1 | 112 | +0.00% |
| 2026-10-23 | 10.1 | 10.1 | 10.1 | 10.1 | 149 | +0.00% |
| 2026-10-22 | 10.1 | 10.1 | 10.1 | 10.1 | 381 | +0.00% |
| 2026-10-21 | 10.1 | 10.1 | 10.1 | 10.1 | 123 | +0.30% |
| 2026-10-19 | 10.07 | 10.07 | 10.07 | 10.07 | 50,032 | -0.10% |
| 2026-10-16 | 10.05 | 10.08 | 10.05 | 10.08 | 255,940 | -0.20% |
| 2026-10-13 | 10.1 | 10.1 | 10.1 | 10.1 | 622 | +0.50% |
| 2026-10-12 | 10.03 | 10.05 | 10.03 | 10.05 | 3,009 | +0.20% |
| 2026-10-06 | 10.03 | 10.03 | 10.025 | 10.03 | 1,697 | +0.05% |
| 2026-10-05 | 10.05 | 10.05 | 10.025 | 10.025 | 6,973 | -0.10% |
| 2026-10-02 | 10.02 | 10.05 | 10.02 | 10.035 | 422 | +0.15% |
| 2026-10-01 | 10.02 | 10.035 | 10.02 | 10.02 | 247,323 | +0.03% |
| 2026-09-30 | 10.03 | 10.03 | 10.017 | 10.017 | 20,533 | -0.03% |
| 2026-09-28 | 10.02 | 10.02 | 10.02 | 10.02 | 2,147 | -0.15% |
| 2026-09-25 | 10.035 | 10.035 | 10.035 | 10.035 | 2,098 | +0.15% |
| 2026-09-24 | 10.03 | 10.03 | 10.02 | 10.02 | 10,063 | -0.10% |
| 2026-09-23 | 10.02 | 10.03 | 10.02 | 10.03 | 2,272 | +0.10% |
| 2026-09-15 | 10.04 | 10.04 | 10.02 | 10.02 | 3,579 | -0.10% |
| 2026-09-11 | 10.02 | 10.03 | 10.02 | 10.03 | 841 | +0.10% |
| 2026-09-10 | 10.03 | 10.03 | 10.02 | 10.02 | 8,685 | -0.20% |
| 2026-09-09 | 10.03 | 10.04 | 10.03 | 10.04 | 694 | +0.10% |
| 2026-09-08 | 10.03 | 10.03 | 10.03 | 10.03 | 2,161 | +0.00% |
| 2026-09-04 | 10.03 | 10.03 | 10.03 | 10.03 | 1,334 | +0.00% |
| 2026-09-02 | 10.03 | 10.03 | 10.03 | 10.03 | 164 | +0.00% |
| 2026-09-01 | 10.03 | 10.03 | 10.03 | 10.03 | 869 | +0.00% |
| 2026-08-31 | 10.05 | 10.05 | 10.03 | 10.03 | 6,489 | +0.00% |
| 2026-08-27 | 10.03 | 10.035 | 10.03 | 10.03 | 2,939 | +0.05% |
| 2026-08-25 | 10.02 | 10.03 | 10.017 | 10.025 | 28,989 | +0.15% |
| 2026-08-24 | 10.01 | 10.01 | 10.01 | 10.01 | 5,030 | +0.10% |
| 2026-08-20 | 10 | 10 | 10 | 10 | 1,511 | +0.17% |
| 2026-08-18 | 9.983 | 9.983 | 9.983 | 9.983 | 524 | -0.27% |
| 2026-08-17 | 10.01 | 10.01 | 10.01 | 10.01 | 120 | +0.10% |
| 2026-08-14 | 9.99 | 10 | 9.99 | 10 | 3,794 | +0.10% |
| 2026-08-13 | 9.99 | 9.99 | 9.99 | 9.99 | 248 | -0.10% |
| 2026-08-12 | 10 | 10 | 10 | 10 | 237 | +0.10% |
| 2026-08-11 | 9.99 | 9.99 | 9.99 | 9.99 | 132 | -0.05% |
| 2026-08-10 | 9.99 | 9.995 | 9.99 | 9.995 | 13,235 | +0.05% |
| 2026-08-06 | 9.99 | 9.99 | 9.99 | 9.99 | 733 | +0.00% |
| 2026-08-05 | 9.99 | 9.99 | 9.99 | 9.99 | 240 | +0.00% |
| 2026-08-04 | 9.99 | 9.99 | 9.99 | 9.99 | 416 | +0.50% |
| 2026-08-03 | 9.94 | 9.94 | 9.94 | 9.94 | 3,019 | -0.50% |
| 2026-07-31 | 9.98 | 9.99 | 9.98 | 9.99 | 3,022 | +0.10% |
| 2026-07-30 | 9.98 | 9.98 | 9.97 | 9.98 | 323 | +0.20% |
| 2026-07-24 | 9.98 | 9.98 | 9.96 | 9.96 | 240 | -0.10% |
| 2026-07-23 | 9.97 | 9.97 | 9.97 | 9.97 | 106 | +0.30% |
| 2026-07-20 | 9.94 | 9.94 | 9.94 | 9.94 | 851 | -0.10% |
| 2026-07-17 | 9.98 | 9.98 | 9.93 | 9.95 | 2,381 | +0.10% |
| 2026-07-16 | 9.955 | 9.98 | 9.925 | 9.94 | 33,674 | -0.40% |
| 2026-07-15 | 9.98 | 9.98 | 9.98 | 9.98 | 320 | +0.20% |
| 2026-07-14 | 9.96 | 9.96 | 9.96 | 9.96 | 100,006 | +0.10% |
| 2026-07-13 | 9.95 | 9.95 | 9.95 | 9.95 | 620 | -0.20% |
| 2026-07-08 | 9.98 | 9.98 | 9.97 | 9.97 | 228 | +0.10% |
| 2026-07-07 | 9.96 | 9.96 | 9.96 | 9.96 | 24,854 | +0.10% |
| 2026-07-06 | 9.95 | 9.95 | 9.95 | 9.95 | 113 | +0.20% |
| 2026-07-02 | 9.94 | 9.95 | 9.93 | 9.93 | 2,066 | +0.10% |
| 2026-07-01 | 9.9 | 9.95 | 9.9 | 9.92 | 12,427 | -0.10% |
| 2026-06-30 | 9.95 | 9.95 | 9.93 | 9.93 | 15,106 | -0.20% |
| 2026-06-29 | 9.95 | 9.95 | 9.95 | 9.95 | 106 | +0.00% |
| 2026-06-26 | 9.95 | 9.95 | 9.95 | 9.95 | 102 | +0.00% |
| 2026-06-25 | 9.95 | 9.95 | 9.95 | 9.95 | 137 | +0.40% |
| 2026-06-24 | 9.91 | 9.92 | 9.91 | 9.91 | 8,132 | -0.20% |
| 2026-06-22 | 9.95 | 9.95 | 9.91 | 9.93 | 5,723 | -0.20% |
| 2026-06-18 | 9.95 | 9.95 | 9.95 | 9.95 | 1,236 | +0.00% |
| 2026-06-17 | 9.95 | 9.95 | 9.95 | 9.95 | 2,029 | +0.00% |
| 2026-06-16 | 9.92 | 9.95 | 9.92 | 9.95 | 2,423 | +0.40% |
| 2026-06-15 | 9.91 | 9.91 | 9.91 | 9.91 | 278 | -0.20% |
| 2026-06-12 | 9.93 | 9.93 | 9.93 | 9.93 | 846 | +0.00% |
| 2026-06-11 | 9.94 | 9.94 | 9.93 | 9.93 | 1,299 | -0.10% |
| 2026-06-10 | 9.93 | 9.95 | 9.93 | 9.94 | 4,507 | -0.10% |
| 2026-06-08 | 9.95 | 9.95 | 9.95 | 9.95 | 404 | +0.00% |
| 2026-06-05 | 9.95 | 9.95 | 9.95 | 9.95 | 530 | -0.40% |
| 2026-06-04 | 9.99 | 9.99 | 9.99 | 9.99 | 125 | +0.40% |
| 2026-06-03 | 9.94 | 9.95 | 9.94 | 9.95 | 2,795 | +0.01% |
| 2026-06-02 | 9.99 | 9.99 | 9.93 | 9.949 | 2,578 | -0.01% |
| 2026-06-01 | 9.949 | 9.95 | 9.94 | 9.95 | 617 | +0.30% |
| 2026-05-29 | 9.92 | 9.92 | 9.92 | 9.92 | 123 | +0.00% |
| 2026-05-28 | 9.91 | 9.95 | 9.91 | 9.92 | 7,469 | +0.10% |
| 2026-05-27 | 9.915 | 9.915 | 9.91 | 9.91 | 2,121 | +0.05% |
| 2026-05-26 | 9.92 | 9.92 | 9.905 | 9.905 | 486 | -0.15% |
| 2026-05-21 | 9.92 | 9.92 | 9.92 | 9.92 | 4,054 | +0.00% |
| 2026-05-20 | 9.92 | 9.92 | 9.92 | 9.92 | 141 | +0.10% |
| 2026-05-19 | 9.9 | 9.91 | 9.9 | 9.91 | 685 | -0.10% |
| 2026-05-15 | 9.92 | 9.92 | 9.92 | 9.92 | 11,036 | +0.30% |
| 2026-05-14 | 9.89 | 9.9 | 9.89 | 9.89 | 303,974 | -0.10% |
| 2026-05-13 | 9.88 | 9.91 | 9.88 | 9.9 | 172,945 | +0.19% |
| 2026-05-12 | 9.882 | 9.882 | 9.882 | 9.882 | 2,038 | +0.02% |
| 2026-05-11 | 9.88 | 9.89 | 9.88 | 9.88 | 280,524 | -0.10% |
| 2026-05-08 | 9.89 | 9.9 | 9.88 | 9.89 | 20,720 | +0.00% |
| 2026-05-05 | 9.88 | 9.89 | 9.88 | 9.89 | 19,217 | +0.10% |
| 2026-05-01 | 9.88 | 9.88 | 9.88 | 9.88 | 144 | +0.10% |
| 2026-04-30 | 9.88 | 9.88 | 9.87 | 9.87 | 56,821 | -0.10% |