Blue Water Acquisition IV Stock Price History

NYSE: BWIVFinanceBlank ChecksUSD

9.980.00 (0.00%)

At close: Oct 8, 9:51 AM ET · Delayed 15 min

BWIV price history at a glance

The price history for Blue Water Acquisition IV (BWIV) on this page begins on May 11, 2026, when the stock closed at $9.93; it most recently closed at $9.98 on October 5, 2026. The highest price in this record is $10.00, reached on May 11, 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: $10.00
Date of high: May 11, 2026
Low since 2026: $9.85
Date of low: May 11, 2026
52-week high: $10.00
52-week low: $9.85
IPO year: 2026
Last close: $9.98

BWIV returns

1 week

-0.02%

1 month

+0.28%

3 months

+0.58%

BWIV price return, excluding dividends.

BWIV daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	9.96	9.98	9.98	9.98	-0.12%	11.22K
Oct 7, 2026	9.99	9.99	9.99	9.99	0.00%	0
Oct 6, 2026	9.99	9.99	9.99	9.99	0.00%	100
Oct 5, 2026	9.99	9.99	9.99	9.99	+0.20%	100
Oct 2, 2026	9.97	9.97	9.97	9.97	-0.10%	200
Oct 1, 2026	9.99	9.99	9.98	9.98	0.00%	5.10K
Sep 30, 2026	9.97	9.98	9.97	9.98	+0.10%	300
Sep 29, 2026	10.00	10.00	9.97	9.97	0.00%	300
Sep 28, 2026	9.97	9.97	9.97	9.97	-0.30%	200
Sep 25, 2026	10.00	10.00	10.00	10.00	+0.30%	300
Sep 24, 2026	9.97	9.97	9.97	9.97	-0.30%	100
Sep 23, 2026	10.00	10.00	10.00	10.00	+0.40%	600
Sep 22, 2026	9.96	9.96	9.96	9.96	-0.40%	200
Sep 21, 2026	10.00	10.00	9.98	10.00	0.00%	2.10K
Sep 18, 2026	9.94	10.00	9.94	10.00	+0.40%	1.40K
Sep 17, 2026	9.96	9.96	9.93	9.96	-0.20%	447.50K
Sep 16, 2026	9.96	9.98	9.96	9.98	+0.20%	300
Sep 15, 2026	9.96	9.96	9.96	9.96	-0.10%	200.60K
Sep 14, 2026	9.96	9.97	9.96	9.97	+0.20%	1.30K
Sep 11, 2026	9.95	9.95	9.95	9.95	-0.20%	100
Sep 10, 2026	9.95	9.97	9.95	9.97	+0.20%	300
Sep 9, 2026	9.95	9.95	9.95	9.95	0.00%	100
Sep 8, 2026	9.95	9.96	9.95	9.95	+0.40%	202.50K
Sep 4, 2026	9.91	9.91	9.91	9.91	0.00%	800
Sep 3, 2026	9.91	9.91	9.91	9.91	0.00%	100
Sep 2, 2026	9.91	9.91	9.91	9.91	-0.40%	300
Sep 1, 2026	9.91	9.96	9.91	9.95	0.00%	900
Aug 31, 2026	9.95	9.95	9.95	9.95	0.00%	200
Aug 28, 2026	9.95	9.95	9.95	9.95	-0.30%	2.10K
Aug 27, 2026	10.00	10.00	9.98	9.98	+0.30%	200
Aug 26, 2026	9.95	9.97	9.95	9.95	-0.10%	3.30K
Aug 25, 2026	9.96	9.96	9.94	9.96	+0.20%	8.50K
Aug 24, 2026	9.92	9.95	9.92	9.94	+0.30%	26.50K
Aug 21, 2026	9.90	9.96	9.90	9.91	-0.40%	146.00K
Aug 20, 2026	9.95	9.95	9.95	9.95	0.00%	5.10K
Aug 19, 2026	9.95	9.95	9.95	9.95	+0.40%	500
Aug 18, 2026	9.93	9.93	9.91	9.91	-0.30%	10.20K
Aug 17, 2026	9.94	9.94	9.94	9.94	+0.20%	400
Aug 14, 2026	9.92	9.92	9.92	9.92	0.00%	0
Aug 13, 2026	9.92	9.92	9.92	9.92	0.00%	0
Aug 12, 2026	9.92	9.92	9.92	9.92	0.00%	0
Aug 11, 2026	9.92	9.92	9.92	9.92	0.00%	0
Aug 10, 2026	9.92	9.92	9.92	9.92	0.00%	0
Aug 7, 2026	9.92	9.92	9.92	9.92	0.00%	0
Aug 6, 2026	9.92	9.92	9.92	9.92	+0.10%	29.20K
Aug 5, 2026	9.91	9.91	9.91	9.91	0.00%	0
Aug 4, 2026	9.91	9.91	9.91	9.91	0.00%	0
Aug 3, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jul 31, 2026	9.91	9.91	9.91	9.91	0.00%	100
Jul 30, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jul 29, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jul 28, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jul 27, 2026	9.91	9.91	9.91	9.91	+0.10%	112.50K
Jul 24, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jul 23, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jul 22, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jul 21, 2026	9.90	9.90	9.90	9.90	0.00%	7.00K
Jul 20, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jul 17, 2026	9.90	9.90	9.90	9.90	0.00%	1.70K
Jul 16, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jul 15, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jul 14, 2026	9.91	9.91	9.90	9.90	-0.10%	3.70K
Jul 13, 2026	9.92	9.92	9.91	9.91	-0.10%	2.60K
Jul 10, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 9, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 8, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 7, 2026	9.90	9.92	9.90	9.92	+0.20%	10.60K
Jul 6, 2026	9.90	9.90	9.90	9.90	0.00%	100
Jul 2, 2026	9.90	9.90	9.90	9.90	0.00%	100
Jul 1, 2026	9.90	9.90	9.90	9.90	0.00%	100
Jun 30, 2026	9.90	9.90	9.90	9.90	+0.10%	20.60K
Jun 29, 2026	9.89	9.89	9.89	9.89	0.00%	100
Jun 26, 2026	9.89	9.89	9.89	9.89	0.00%	100
Jun 25, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 24, 2026	9.89	9.89	9.89	9.89	0.00%	200
Jun 23, 2026	9.91	9.91	9.89	9.89	0.00%	2.50K
Jun 22, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 18, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 17, 2026	9.91	9.91	9.89	9.89	0.00%	1.80K
Jun 16, 2026	9.89	9.90	9.89	9.89	+0.10%	60.40K
Jun 15, 2026	9.89	9.89	9.88	9.88	0.00%	142.10K
Jun 12, 2026	9.89	9.89	9.88	9.88	0.00%	19.60K
Jun 11, 2026	9.88	9.89	9.88	9.88	0.00%	5.40K
Jun 10, 2026	9.88	9.88	9.88	9.88	0.00%	45.90K
Jun 9, 2026	9.89	9.89	9.88	9.88	-0.10%	25.00K
Jun 8, 2026	9.89	9.89	9.89	9.89	0.00%	130.80K
Jun 5, 2026	9.90	9.90	9.89	9.89	0.00%	112.50K
Jun 4, 2026	9.91	9.91	9.89	9.89	-0.20%	38.20K
Jun 3, 2026	9.91	9.91	9.91	9.91	+0.10%	500
Jun 2, 2026	9.90	9.90	9.90	9.90	-0.10%	200
Jun 1, 2026	9.92	9.92	9.91	9.91	-0.10%	4.20K
May 29, 2026	9.92	9.92	9.92	9.92	0.00%	600
May 28, 2026	9.93	9.93	9.92	9.92	0.00%	13.60K
May 27, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 26, 2026	9.92	9.92	9.92	9.92	0.00%	0
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%	0
May 20, 2026	9.92	9.92	9.92	9.92	0.00%	2.00K
May 19, 2026	9.93	9.93	9.92	9.92	0.00%	10.90K
May 18, 2026	9.95	9.95	9.92	9.92	-0.10%	3.00K
May 15, 2026	9.93	9.93	9.93	9.93	0.00%	200
May 14, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 13, 2026	9.93	9.93	9.93	9.93	0.00%	1.30K
May 12, 2026	9.93	9.94	9.93	9.93	-0.30%	9.70K
May 11, 2026	9.85	10.00	9.85	9.96	—	10.60K

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