BHAV Acquisition - Units Stock Price History

NASDAQ: BHAVUFinancial ServicesShell CompaniesUSD

10.150.00 (0.00%)

At close: Sep 24, 4:00 PM ET · Delayed 15 min

BHAVU price history at a glance

The price history for BHAV Acquisition - Units (BHAVU) on this page begins on March 16, 2026, when the stock closed at $9.96; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $12.35, reached on June 1, 2026; the latest close is 17.8% 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

Key price levels

High since 2026: $12.35
Date of high: Jun 1, 2026
Low since 2026: $9.96
Date of low: Mar 16, 2026
52-week high: $12.35
52-week low: $9.96
Last close: $10.15

BHAVU returns

1 week

0.00%

1 month

-0.20%

3 months

+0.50%

6 months

+1.60%

BHAVU price return, excluding dividends.

BHAVU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 6, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 2, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 1, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 30, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 29, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 28, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 25, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 24, 2026	10.15	10.15	10.15	10.15	-3.61%	300
Sep 23, 2026	10.53	10.53	10.53	10.53	0.00%	0
Sep 22, 2026	10.53	10.53	10.53	10.53	+3.74%	100
Sep 21, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 18, 2026	10.18	10.88	10.15	10.15	-1.17%	6.50K
Sep 17, 2026	10.21	10.29	10.21	10.27	+0.88%	4.30K
Sep 16, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 15, 2026	10.18	10.18	10.18	10.18	+0.10%	2.30K
Sep 14, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 11, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 10, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 9, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 8, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 4, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 3, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 2, 2026	10.17	10.17	10.17	10.17	0.00%	0
Sep 1, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 31, 2026	10.18	10.18	10.17	10.17	0.00%	1.00K
Aug 28, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 27, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 26, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 25, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 24, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 21, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 20, 2026	10.17	10.17	10.17	10.17	-0.68%	1.50K
Aug 19, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 18, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 17, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 14, 2026	10.18	10.24	10.18	10.24	+0.69%	900
Aug 13, 2026	10.13	10.17	10.11	10.17	+0.59%	3.50K
Aug 12, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 11, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 10, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 7, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 6, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 5, 2026	10.11	10.11	10.11	10.11	0.00%	1.30K
Aug 4, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 3, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 31, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 30, 2026	10.11	10.11	10.11	10.11	-0.10%	100
Jul 29, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 27, 2026	10.12	10.12	10.12	10.12	+0.20%	400
Jul 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 23, 2026	10.10	10.10	10.10	10.10	-0.30%	100
Jul 22, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 21, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 20, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 17, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 16, 2026	10.11	10.13	10.07	10.13	+0.40%	59.10K
Jul 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 14, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 13, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 10, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 9, 2026	10.09	10.09	10.09	10.09	-0.10%	500
Jul 8, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 7, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 6, 2026	10.10	10.10	10.10	10.10	0.00%	100
Jul 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 1, 2026	10.10	10.10	10.10	10.10	-0.10%	400
Jun 30, 2026	10.11	10.11	10.10	10.11	+0.10%	1.60K
Jun 29, 2026	10.10	10.10	10.10	10.10	0.00%	100
Jun 26, 2026	10.10	10.10	10.10	10.10	0.00%	1.40K
Jun 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 24, 2026	10.14	10.14	10.10	10.10	-0.30%	4.50K
Jun 23, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 22, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 18, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jun 17, 2026	10.13	10.13	10.13	10.13	0.00%	100
Jun 16, 2026	10.13	10.13	10.13	10.13	0.00%	1.90K
Jun 15, 2026	10.13	10.13	10.13	10.13	-0.10%	1.10K
Jun 12, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jun 11, 2026	10.14	10.14	10.14	10.14	-1.07%	100
Jun 10, 2026	10.15	10.25	10.15	10.25	-1.44%	1.50K
Jun 9, 2026	10.13	10.40	10.13	10.40	+2.67%	1.50K
Jun 8, 2026	10.13	10.13	10.13	10.13	0.00%	100
Jun 5, 2026	10.57	10.57	10.13	10.13	-0.49%	1.40K
Jun 4, 2026	10.18	10.18	10.13	10.18	+0.20%	1.50K
Jun 3, 2026	11.35	12.35	10.15	10.16	-0.39%	15.00K
Jun 2, 2026	10.14	10.20	10.14	10.20	+0.89%	600
Jun 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
May 29, 2026	10.11	10.11	10.11	10.11	0.00%	0
May 28, 2026	10.10	10.11	10.10	10.11	+0.20%	7.40K
May 27, 2026	10.25	10.25	10.09	10.09	-0.20%	4.00K
May 26, 2026	10.12	11.39	10.09	10.11	+0.10%	13.30K
May 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 21, 2026	10.09	10.10	10.09	10.10	0.00%	2.30K
May 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 19, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 15, 2026	10.09	10.10	10.09	10.10	0.00%	200
May 14, 2026	10.10	10.10	10.10	10.10	-0.10%	4.00K
May 13, 2026	10.05	10.11	10.05	10.11	+0.20%	4.90K
May 12, 2026	10.05	10.09	10.05	10.09	+0.40%	300
May 11, 2026	10.05	10.05	10.05	10.05	0.00%	100
May 8, 2026	10.05	10.05	9.96	10.05	0.00%	5.80K
May 7, 2026	10.05	10.05	10.05	10.05	0.00%	100
May 6, 2026	10.05	10.05	10.05	10.05	-0.10%	1.50K
May 5, 2026	10.03	10.06	10.03	10.06	0.00%	1.90K
May 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 1, 2026	10.06	10.06	10.06	10.06	0.00%	0
Apr 30, 2026	10.07	10.09	10.06	10.06	-0.30%	300
Apr 29, 2026	10.06	10.09	10.06	10.09	+0.20%	200
Apr 28, 2026	10.03	10.09	10.03	10.07	+0.10%	1.10K
Apr 27, 2026	10.06	10.06	10.06	10.06	-0.20%	300
Apr 24, 2026	10.08	10.08	10.08	10.08	0.00%	0
Apr 23, 2026	10.08	10.08	10.07	10.08	+0.20%	2.60K
Apr 22, 2026	10.04	10.06	10.04	10.06	+0.20%	13.70K
Apr 21, 2026	10.05	10.05	10.04	10.04	-0.20%	500
Apr 20, 2026	10.05	10.06	10.04	10.06	-0.59%	3.40K
Apr 17, 2026	10.25	10.25	10.10	10.12	+0.20%	5.70K
Apr 16, 2026	10.02	10.10	10.02	10.10	+0.80%	700.50K
Apr 15, 2026	10.00	10.02	10.00	10.02	+0.20%	142.50K
Apr 14, 2026	10.00	10.00	10.00	10.00	+0.20%	31.40K
Apr 13, 2026	9.98	9.98	9.98	9.98	-0.10%	800
Apr 10, 2026	9.99	9.99	9.99	9.99	0.00%	3.00K
Apr 9, 2026	9.99	9.99	9.99	9.99	0.00%	12.80K
Apr 8, 2026	9.98	9.99	9.98	9.99	+0.10%	100.10K
Apr 7, 2026	9.98	9.98	9.98	9.98	0.00%	73.80K
Apr 6, 2026	9.97	9.99	9.97	9.98	0.00%	194.50K
Apr 2, 2026	9.97	9.98	9.97	9.98	0.00%	18.50K
Apr 1, 2026	9.98	9.98	9.97	9.98	0.00%	32.00K
Mar 31, 2026	9.98	9.98	9.98	9.98	+0.10%	3.80K
Mar 30, 2026	9.96	9.97	9.96	9.97	0.00%	1.20K
Mar 27, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 26, 2026	9.96	9.98	9.96	9.97	-0.10%	6.60K
Mar 25, 2026	9.96	9.98	9.96	9.98	+0.20%	90.00K
Mar 24, 2026	9.97	9.97	9.96	9.96	0.00%	47.80K
Mar 23, 2026	9.97	9.97	9.96	9.96	0.00%	86.70K
Mar 20, 2026	9.98	9.98	9.96	9.96	0.00%	435.50K
Mar 19, 2026	9.96	9.99	9.96	9.96	—	4.90M

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