BAIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	24.32	24.61	24.32	24.54	24.54	-0.47%	34,353
Apr 8, 2026	24.71	24.79	24.66	24.66	24.66	2.68%	21,211
Apr 7, 2026	23.98	24.02	23.87	24.02	24.02	-0.08%	22,925
Apr 6, 2026	23.90	24.04	23.90	24.04	24.04	0.75%	4,901
Apr 2, 2026	23.61	23.86	23.61	23.86	23.85	-0.45%	5,648
Apr 1, 2026	24.02	24.07	23.83	23.96	23.96	0.41%	428,701
Mar 31, 2026	23.41	23.86	23.41	23.86	23.86	3.26%	17,108
Mar 30, 2026	23.08	23.22	23.07	23.11	23.11	0.61%	38,821
Mar 27, 2026	23.05	23.29	22.95	22.97	22.97	-0.56%	40,502
Mar 26, 2026	23.25	23.43	23.10	23.10	23.10	-1.43%	38,076
Mar 25, 2026	23.55	23.57	23.32	23.44	23.44	1.57%	34,138
Mar 24, 2026	22.95	23.17	22.95	23.07	23.07	-1.25%	5,302
Mar 23, 2026	23.13	23.90	23.09	23.37	23.37	3.08%	45,683
Mar 20, 2026	23.05	23.05	22.67	22.67	22.67	-2.99%	32,173
Mar 19, 2026	23.07	25.02	22.94	23.37	23.37	1.06%	104,907
Mar 18, 2026	23.30	23.42	23.12	23.12	23.12	-1.98%	4,618
Mar 17, 2026	23.45	23.65	23.45	23.59	23.59	0.56%	8,474
Mar 16, 2026	23.42	23.49	23.37	23.46	23.45	1.03%	18,452
Mar 13, 2026	23.54	23.54	23.22	23.22	23.22	-1.25%	46,941
Mar 12, 2026	23.59	23.60	23.50	23.51	23.51	-1.34%	10,150
Mar 11, 2026	23.84	23.86	23.73	23.83	23.83	-0.19%	23,927
Mar 10, 2026	23.96	24.31	23.87	23.88	23.88	-1.17%	33,188
Mar 9, 2026	23.34	24.16	23.34	24.16	24.16	1.25%	89,265
Mar 6, 2026	23.49	24.12	23.45	23.86	23.86	-0.13%	18,530
Mar 5, 2026	24.03	24.03	23.72	23.89	23.89	-1.80%	5,904
Mar 4, 2026	23.97	24.36	23.97	24.33	24.33	0.72%	79,802
Mar 3, 2026	23.71	24.25	23.68	24.16	24.16	-2.27%	53,425
Mar 2, 2026	24.59	26.30	24.59	24.72	24.72	-2.77%	482,343
Feb 27, 2026	24.94	25.47	24.94	25.42	25.42	-0.65%	259,414