BAVA Historical Prices
NYSE: BAVABitwise InvestmentsDigital AssetsETFUSD
27.58+0.0541 (+0.20%)
At close: Oct 9, 1:34 PM ET · Delayed 15 min
BAVA price history
The price history for Common (BAVA) on this page begins on April 13, 2026, when the stock closed at $26.30; it most recently closed at $27.58 on October 5, 2026. The highest price in this record is $31.99, reached on September 28, 2026; the latest close is 13.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BAVA returns
1 week
-4.36%
1 month
+29.32%
3 months
+51.23%
6 months
+8.47%
BAVA price return, excluding dividends.
BAVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.93 | 27.93 | 27.58 | 27.58 | +0.20% | |
| 28.85 | 28.86 | 26.82 | 27.53 | -11.85% | |
| 31.04 | 31.59 | 31.01 | 31.23 | +5.58% | |
| 29.87 | 29.87 | 29.49 | 29.58 | +2.57% | |
| 30.57 | 30.80 | 28.69 | 28.84 | -3.51% | |
| 29.86 | 29.89 | 29.59 | 29.89 | +1.01% | |
| 31.00 | 31.00 | 29.25 | 29.59 | -4.08% | |
| 31.99 | 31.99 | 30.21 | 30.85 | +9.71% | |
| 28.22 | 28.65 | 27.94 | 28.12 | -1.13% | |
| 28.48 | 28.54 | 28.02 | 28.44 | -0.07% | |
| 28.18 | 28.46 | 27.94 | 28.46 | +1.32% | |
| 29.36 | 29.36 | 28.00 | 28.09 | -5.93% | |
| 29.89 | 29.96 | 29.86 | 29.86 | -0.60% | |
| 30.38 | 30.69 | 29.77 | 30.04 | +33.57% | |
| 21.84 | 22.50 | 21.84 | 22.49 | +9.12% | |
| 20.39 | 20.61 | 20.39 | 20.61 | +3.46% | |
| 19.78 | 19.92 | 19.51 | 19.92 | -0.10% | |
| 20.14 | 20.14 | 19.94 | 19.94 | -3.39% | |
| 20.44 | 20.74 | 20.44 | 20.64 | +1.78% | |
| 20.43 | 21.03 | 20.14 | 20.28 | -1.60% | |
| 20.61 | 20.61 | 20.61 | 20.61 | -3.38% | |
| 21.56 | 21.62 | 21.33 | 21.33 | -1.25% | |
| 21.50 | 21.60 | 21.50 | 21.60 | +7.84% | |
| 19.83 | 20.03 | 19.73 | 20.03 | -1.86% | |
| 20.00 | 20.48 | 20.00 | 20.41 | +5.15% | |
| 19.41 | 19.41 | 19.41 | 19.41 | -0.92% | |
| 19.59 | 19.59 | 19.59 | 19.59 | +0.10% | |
| 19.44 | 19.61 | 19.44 | 19.57 | -0.96% | |
| 20.15 | 20.15 | 19.55 | 19.76 | -2.61% | |
| 20.50 | 20.50 | 20.25 | 20.29 | +2.99% | |
| 19.70 | 19.70 | 19.70 | 19.70 | -2.72% | |
| 20.30 | 20.38 | 20.25 | 20.25 | -0.88% | |
| 20.43 | 20.43 | 20.43 | 20.43 | -0.10% | |
| 20.35 | 20.45 | 20.27 | 20.45 | +5.58% | |
| 18.61 | 19.57 | 18.61 | 19.37 | +8.52% | |
| 16.01 | 17.97 | 16.01 | 17.85 | +3.96% | |
| 17.19 | 17.24 | 17.17 | 17.17 | +0.12% | |
| 17.20 | 17.20 | 17.15 | 17.15 | -1.38% | |
| 17.33 | 17.39 | 17.24 | 17.39 | +0.12% | |
| 17.66 | 17.67 | 17.37 | 17.37 | +1.22% | |
| 17.23 | 17.27 | 17.16 | 17.16 | +1.06% | |
| 17.33 | 17.36 | 16.98 | 16.98 | -2.97% | |
| 17.62 | 17.62 | 17.50 | 17.50 | +0.63% | |
| 17.44 | 17.45 | 17.37 | 17.39 | -0.34% | |
| 17.42 | 17.52 | 17.42 | 17.45 | -3.27% | |
| 17.97 | 18.04 | 17.82 | 18.04 | -0.88% | |
| 18.13 | 18.20 | 18.13 | 18.20 | +2.54% | |
| 17.66 | 17.75 | 17.66 | 17.75 | +2.48% | |
| 17.32 | 17.32 | 17.32 | 17.32 | -1.14% | |
| 17.52 | 17.52 | 17.52 | 17.52 | +1.80% | |
| 17.34 | 17.34 | 17.21 | 17.21 | -3.48% | |
| 17.83 | 17.83 | 17.83 | 17.83 | -0.17% | |
| 17.86 | 17.86 | 17.86 | 17.86 | +5.87% | |
| 16.74 | 16.87 | 16.72 | 16.87 | -0.59% | |
| 17.00 | 17.00 | 16.97 | 16.97 | -4.98% | |
| 17.71 | 17.86 | 17.69 | 17.86 | -0.28% | |
| 17.87 | 17.91 | 17.86 | 17.91 | +0.73% | |
| 17.79 | 17.79 | 17.78 | 17.78 | 0.00% | |
| 17.78 | 17.78 | 17.78 | 17.78 | -0.39% | |
| 17.85 | 17.85 | 17.85 | 17.85 | -1.44% | |
| 18.11 | 18.11 | 18.11 | 18.11 | +0.33% | |
| 18.03 | 18.05 | 18.03 | 18.05 | +3.20% | |
| 17.89 | 17.94 | 17.49 | 17.49 | -4.11% | |
| 18.24 | 18.24 | 18.24 | 18.24 | +0.33% | |
| 18.18 | 18.18 | 18.18 | 18.18 | +4.24% | |
| 17.44 | 17.44 | 17.44 | 17.44 | -4.65% | |
| 18.36 | 18.36 | 18.11 | 18.29 | -2.92% | |
| 18.88 | 18.88 | 18.84 | 18.84 | +3.46% | |
| 18.35 | 18.35 | 18.21 | 18.21 | +0.83% | |
| 18.06 | 18.06 | 18.06 | 18.06 | +1.86% | |
| 17.73 | 17.73 | 17.73 | 17.73 | -2.26% | |
| 18.14 | 18.14 | 18.14 | 18.14 | +4.86% | |
| 16.82 | 17.36 | 16.81 | 17.30 | +5.36% | |
| 16.26 | 16.77 | 16.26 | 16.42 | -0.61% | |
| 16.88 | 16.88 | 16.52 | 16.52 | -3.28% | |
| 17.08 | 17.08 | 17.08 | 17.08 | +1.36% | |
| 16.85 | 16.85 | 16.85 | 16.85 | -1.58% | |
| 17.30 | 17.30 | 17.12 | 17.12 | -5.62% | |
| 18.14 | 18.14 | 18.14 | 18.14 | -1.73% | |
| 18.46 | 18.46 | 18.46 | 18.46 | -0.59% | |
| 18.57 | 18.57 | 18.57 | 18.57 | +4.80% | |
| 17.72 | 17.72 | 17.72 | 17.72 | -1.17% | |
| 17.50 | 18.00 | 17.50 | 17.93 | +2.99% | |
| 17.41 | 17.41 | 17.41 | 17.41 | -2.90% | |
| 17.94 | 17.94 | 17.93 | 17.93 | -2.13% | |
| 18.44 | 18.44 | 18.32 | 18.32 | +1.38% | |
| 19.46 | 19.46 | 18.07 | 18.07 | -13.54% | |
| 20.93 | 20.93 | 20.72 | 20.90 | -3.46% | |
| 21.79 | 21.79 | 21.65 | 21.65 | -3.52% | |
| 23.39 | 23.39 | 22.31 | 22.44 | -6.97% | |
| 23.72 | 24.12 | 23.72 | 24.12 | +1.69% | |
| 23.75 | 23.76 | 23.70 | 23.72 | -1.08% | |
| 24.00 | 24.00 | 23.59 | 23.98 | -2.88% | |
| 24.57 | 24.69 | 24.54 | 24.69 | +0.24% | |
| 25.08 | 25.08 | 24.56 | 24.63 | -0.69% | |
| 25.32 | 25.36 | 24.80 | 24.80 | -2.75% | |
| 25.01 | 25.50 | 25.01 | 25.50 | +1.96% | |
| 24.87 | 25.12 | 24.87 | 25.01 | +2.17% | |
| 24.29 | 24.65 | 24.29 | 24.48 | -0.73% | |
| 24.29 | 24.66 | 24.29 | 24.66 | -3.60% | |
| 25.48 | 25.66 | 25.48 | 25.58 | -4.94% | |
| 26.34 | 27.03 | 26.34 | 26.91 | +3.06% | |
| 26.31 | 26.31 | 26.11 | 26.11 | -1.55% | |
| 26.44 | 26.52 | 26.44 | 26.52 | -3.35% | |
| 27.24 | 27.44 | 27.24 | 27.44 | +3.24% | |
| 26.18 | 26.58 | 26.18 | 26.58 | +4.44% | |
| 25.45 | 25.45 | 25.45 | 25.45 | -1.51% | |
| 25.79 | 25.84 | 25.74 | 25.84 | +2.26% | |
| 25.22 | 25.32 | 25.22 | 25.27 | +2.14% | |
| 24.75 | 24.75 | 24.52 | 24.74 | +0.77% | |
| 24.63 | 24.63 | 24.55 | 24.55 | +0.57% | |
| 24.49 | 24.49 | 24.41 | 24.41 | +0.70% | |
| 24.24 | 24.24 | 24.24 | 24.24 | -1.70% | |
| 24.54 | 24.70 | 24.54 | 24.66 | +0.08% | |
| 24.81 | 24.81 | 24.58 | 24.64 | -2.45% | |
| 25.29 | 25.29 | 25.21 | 25.26 | +1.36% | |
| 24.96 | 24.96 | 24.92 | 24.92 | -2.01% | |
| 25.70 | 25.70 | 25.43 | 25.43 | +2.91% | |
| 25.37 | 25.37 | 24.71 | 24.71 | -1.28% | |
| 25.07 | 25.07 | 24.65 | 25.03 | -4.83% | |
| 26.37 | 26.99 | 26.30 | 26.30 | -0.53% | |
| 25.02 | 26.45 | 24.88 | 26.44 | +3.97% | |
| 25.13 | 25.50 | 25.00 | 25.43 | — |