BHAV Acquisition Stock Price History

NASDAQ: BHAVFinanceBlank ChecksUSD

10.030.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

BHAV price history at a glance

The price history for BHAV Acquisition (BHAV) on this page begins on April 13, 2026, when the stock closed at $9.86; it most recently closed at $10.03 on October 5, 2026. The highest price in this record is $10.05, reached on August 31, 2026, and the stock is trading near that level today. 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

Key price levels

High since 2026: $10.05
Date of high: Aug 31, 2026
Low since 2026: $9.85
Date of low: Apr 13, 2026
52-week high: $10.05
52-week low: $9.85
IPO year: 2026
Last close: $10.03

BHAV returns

1 week

+0.10%

1 month

0.00%

3 months

+0.70%

BHAV price return, excluding dividends.

BHAV daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.03	10.03	10.03	10.03	0.00%	1.70K
Oct 5, 2026	10.05	10.05	10.03	10.03	-0.10%	7.00K
Oct 2, 2026	10.02	10.05	10.02	10.04	+0.20%	400
Oct 1, 2026	10.02	10.04	10.02	10.02	0.00%	247.30K
Sep 30, 2026	10.03	10.03	10.02	10.02	0.00%	20.50K
Sep 29, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 28, 2026	10.02	10.02	10.02	10.02	-0.20%	2.10K
Sep 25, 2026	10.04	10.04	10.04	10.04	+0.20%	2.10K
Sep 24, 2026	10.03	10.03	10.02	10.02	-0.10%	10.10K
Sep 23, 2026	10.02	10.03	10.02	10.03	+0.10%	2.30K
Sep 22, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 21, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 17, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 16, 2026	10.02	10.02	10.02	10.02	0.00%	0
Sep 15, 2026	10.04	10.04	10.02	10.02	-0.10%	3.60K
Sep 14, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 11, 2026	10.02	10.03	10.02	10.03	+0.10%	800
Sep 10, 2026	10.03	10.03	10.02	10.02	-0.20%	8.70K
Sep 9, 2026	10.03	10.04	10.03	10.04	+0.10%	700
Sep 8, 2026	10.03	10.03	10.03	10.03	0.00%	2.20K
Sep 4, 2026	10.03	10.03	10.03	10.03	0.00%	1.30K
Sep 3, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 2, 2026	10.03	10.03	10.03	10.03	0.00%	200
Sep 1, 2026	10.03	10.03	10.03	10.03	0.00%	900
Aug 31, 2026	10.05	10.05	10.03	10.03	0.00%	6.50K
Aug 28, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 27, 2026	10.03	10.04	10.03	10.03	0.00%	2.90K
Aug 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 25, 2026	10.02	10.03	10.02	10.03	+0.20%	29.00K
Aug 24, 2026	10.01	10.01	10.01	10.01	+0.10%	5.00K
Aug 21, 2026	10.00	10.00	10.00	10.00	0.00%	0
Aug 20, 2026	10.00	10.00	10.00	10.00	+0.20%	1.50K
Aug 19, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 18, 2026	9.98	9.98	9.98	9.98	-0.30%	500
Aug 17, 2026	10.01	10.01	10.01	10.01	+0.10%	100
Aug 14, 2026	9.99	10.00	9.99	10.00	+0.10%	3.80K
Aug 13, 2026	9.99	9.99	9.99	9.99	-0.10%	200
Aug 12, 2026	10.00	10.00	10.00	10.00	+0.10%	200
Aug 11, 2026	9.99	9.99	9.99	9.99	-0.10%	100
Aug 10, 2026	9.99	10.00	9.99	10.00	+0.10%	13.20K
Aug 7, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 6, 2026	9.99	9.99	9.99	9.99	0.00%	700
Aug 5, 2026	9.99	9.99	9.99	9.99	0.00%	200
Aug 4, 2026	9.99	9.99	9.99	9.99	+0.50%	400
Aug 3, 2026	9.94	9.94	9.94	9.94	-0.50%	3.00K
Jul 31, 2026	9.98	9.99	9.98	9.99	+0.10%	3.00K
Jul 30, 2026	9.98	9.98	9.97	9.98	+0.20%	300
Jul 29, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 28, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 27, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 24, 2026	9.98	9.98	9.96	9.96	-0.10%	200
Jul 23, 2026	9.97	9.97	9.97	9.97	+0.30%	100
Jul 22, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 21, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 20, 2026	9.94	9.94	9.94	9.94	-0.10%	900
Jul 17, 2026	9.98	9.98	9.93	9.95	+0.10%	2.40K
Jul 16, 2026	9.96	9.98	9.93	9.94	-0.40%	33.70K
Jul 15, 2026	9.98	9.98	9.98	9.98	+0.20%	300
Jul 14, 2026	9.96	9.96	9.96	9.96	+0.10%	100.00K
Jul 13, 2026	9.95	9.95	9.95	9.95	-0.20%	600
Jul 10, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 9, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 8, 2026	9.98	9.98	9.97	9.97	+0.10%	200
Jul 7, 2026	9.96	9.96	9.96	9.96	+0.10%	24.90K
Jul 6, 2026	9.95	9.95	9.95	9.95	+0.20%	100
Jul 2, 2026	9.94	9.95	9.93	9.93	+0.10%	2.10K
Jul 1, 2026	9.90	9.95	9.90	9.92	-0.10%	12.40K
Jun 30, 2026	9.95	9.95	9.93	9.93	-0.20%	15.10K
Jun 29, 2026	9.95	9.95	9.95	9.95	0.00%	100
Jun 26, 2026	9.95	9.95	9.95	9.95	0.00%	100
Jun 25, 2026	9.95	9.95	9.95	9.95	+0.40%	100
Jun 24, 2026	9.91	9.92	9.91	9.91	-0.20%	8.10K
Jun 23, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 22, 2026	9.95	9.95	9.91	9.93	-0.20%	5.70K
Jun 18, 2026	9.95	9.95	9.95	9.95	0.00%	1.20K
Jun 17, 2026	9.95	9.95	9.95	9.95	0.00%	2.00K
Jun 16, 2026	9.92	9.95	9.92	9.95	+0.40%	2.40K
Jun 15, 2026	9.91	9.91	9.91	9.91	-0.20%	300
Jun 12, 2026	9.93	9.93	9.93	9.93	0.00%	800
Jun 11, 2026	9.94	9.94	9.93	9.93	-0.10%	1.30K
Jun 10, 2026	9.93	9.95	9.93	9.94	-0.10%	4.50K
Jun 9, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jun 8, 2026	9.95	9.95	9.95	9.95	0.00%	400
Jun 5, 2026	9.95	9.95	9.95	9.95	-0.40%	500
Jun 4, 2026	9.99	9.99	9.99	9.99	+0.40%	100
Jun 3, 2026	9.94	9.95	9.94	9.95	0.00%	2.80K
Jun 2, 2026	9.99	9.99	9.93	9.95	0.00%	2.60K
Jun 1, 2026	9.95	9.95	9.94	9.95	+0.30%	600
May 29, 2026	9.92	9.92	9.92	9.92	0.00%	100
May 28, 2026	9.91	9.95	9.91	9.92	+0.10%	7.50K
May 27, 2026	9.92	9.92	9.91	9.91	0.00%	2.10K
May 26, 2026	9.92	9.92	9.91	9.91	-0.10%	500
May 22, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 21, 2026	9.92	9.92	9.92	9.92	0.00%	4.10K
May 20, 2026	9.92	9.92	9.92	9.92	+0.10%	100
May 19, 2026	9.90	9.91	9.90	9.91	-0.10%	700
May 18, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 15, 2026	9.92	9.92	9.92	9.92	+0.30%	11.00K
May 14, 2026	9.89	9.90	9.89	9.89	-0.10%	304.00K
May 13, 2026	9.88	9.91	9.88	9.90	+0.20%	172.90K
May 12, 2026	9.88	9.88	9.88	9.88	0.00%	2.00K
May 11, 2026	9.88	9.89	9.88	9.88	-0.10%	280.50K
May 8, 2026	9.89	9.90	9.88	9.89	0.00%	20.70K
May 7, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 6, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 5, 2026	9.88	9.89	9.88	9.89	+0.10%	19.20K
May 4, 2026	9.88	9.88	9.88	9.88	0.00%	0
May 1, 2026	9.88	9.88	9.88	9.88	+0.10%	100
Apr 30, 2026	9.88	9.88	9.87	9.87	-0.10%	56.80K
Apr 29, 2026	9.88	9.88	9.88	9.88	0.00%	1.60K
Apr 28, 2026	9.88	9.88	9.88	9.88	0.00%	0
Apr 27, 2026	9.87	9.88	9.87	9.88	-0.10%	75.30K
Apr 24, 2026	9.88	9.89	9.88	9.89	+0.10%	15.40K
Apr 23, 2026	9.87	9.88	9.87	9.88	+0.10%	378.10K
Apr 22, 2026	9.88	9.88	9.87	9.87	-0.10%	356.10K
Apr 21, 2026	9.88	9.88	9.88	9.88	+0.10%	600
Apr 20, 2026	9.85	9.87	9.85	9.87	+0.10%	158.70K
Apr 17, 2026	9.87	9.88	9.86	9.86	0.00%	993.00K
Apr 16, 2026	9.87	9.87	9.85	9.86	—	950.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHAV chart for longer ranges.