BAIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.79	27.79	27.64	27.68	27.68	0.44%	1,990
Oct 8, 2026	27.40	27.56	27.36	27.56	27.56	0.40%	208,295
Oct 7, 2026	27.43	27.49	27.37	27.45	27.45	-0.39%	5,724
Oct 6, 2026	27.63	27.66	27.55	27.55	27.55	0.51%	192,962
Oct 5, 2026	27.22	27.42	27.20	27.41	27.41	0.66%	46,986
Oct 2, 2026	27.20	27.29	27.15	27.24	27.24	-0.07%	10,322
Oct 1, 2026	27.45	27.45	27.21	27.26	27.26	-1.64%	5,024
Sep 30, 2026	27.90	27.90	27.71	27.71	27.71	-0.49%	108,251
Sep 29, 2026	27.89	27.91	27.70	27.85	27.85	-1.08%	68,739
Sep 28, 2026	28.13	28.22	28.07	28.15	28.15	0.12%	18,114
Sep 25, 2026	28.09	28.15	27.99	28.12	28.12	0.72%	74,123
Sep 24, 2026	27.94	27.97	27.82	27.92	27.92	-0.05%	29,356
Sep 23, 2026	28.18	28.18	27.92	27.93	27.93	-1.59%	61,676
Sep 22, 2026	28.28	28.45	28.25	28.38	28.38	0.26%	13,195
Sep 21, 2026	28.31	28.31	28.18	28.31	28.31	0.61%	2,186
Sep 18, 2026	28.08	28.14	28.07	28.14	28.14	-1.33%	9,354
Sep 17, 2026	28.60	28.70	28.52	28.52	28.52	0.40%	14,766
Sep 16, 2026	28.61	28.63	28.40	28.40	28.40	-0.71%	6,794
Sep 15, 2026	28.57	28.64	28.55	28.61	28.61	-0.76%	35,906
Sep 14, 2026	28.74	28.89	28.74	28.83	28.83	0.93%	6,713
Sep 11, 2026	28.57	28.61	28.56	28.56	28.56	0.52%	414
Sep 10, 2026	28.43	28.51	28.38	28.41	28.41	-0.14%	43,140
Sep 9, 2026	28.49	28.49	28.45	28.45	28.45	-0.80%	8,072
Sep 8, 2026	28.78	28.78	28.68	28.68	28.68	-1.69%	4,357
Sep 4, 2026	29.14	29.25	29.14	29.17	29.17	-0.04%	67,698
Sep 3, 2026	29.12	29.23	29.12	29.18	29.18	1.37%	1,161
Sep 2, 2026	28.84	28.84	28.75	28.79	28.79	-0.16%	15,122
Sep 1, 2026	28.97	28.97	28.84	28.84	28.84	-0.94%	41,192
Aug 31, 2026	29.17	29.19	29.10	29.11	29.11	-0.08%	118,477
Aug 28, 2026	29.21	29.28	29.09	29.13	29.13	0.22%	8,154
Aug 27, 2026	28.97	29.11	28.97	29.07	29.07	0.04%	19,167
Aug 26, 2026	29.15	29.15	29.04	29.06	29.06	-0.62%	22,804
Aug 25, 2026	29.12	29.28	29.12	29.24	29.24	0.48%	198,972
Aug 24, 2026	29.13	29.13	29.10	29.10	29.10	0.16%	2,017
Aug 21, 2026	29.03	29.10	29.02	29.05	29.05	0.75%	94,852
Aug 20, 2026	28.92	28.98	28.83	28.84	28.84	-0.22%	6,736
Aug 19, 2026	28.97	28.97	28.79	28.90	28.90	1.44%	8,329
Aug 18, 2026	28.79	28.79	28.49	28.49	28.49	0.24%	9,091
Aug 17, 2026	28.74	28.74	28.42	28.42	28.42	-1.12%	3,767
Aug 14, 2026	28.71	29.33	28.71	28.74	28.74	0.10%	21,283
Aug 13, 2026	28.64	28.71	28.61	28.71	28.71	0.54%	8,159
Aug 12, 2026	28.59	28.59	28.47	28.56	28.56	-0.48%	1,647
Aug 11, 2026	28.70	28.78	28.66	28.70	28.70	-0.21%	91,279
Aug 10, 2026	28.73	28.78	28.66	28.76	28.76	-0.48%	4,878
Aug 7, 2026	28.79	28.92	28.79	28.89	28.89	1.23%	4,902
Aug 6, 2026	28.60	28.76	28.52	28.54	28.54	0.21%	386,124
Aug 5, 2026	28.59	28.59	28.44	28.49	28.49	0.78%	12,411
Aug 4, 2026	28.20	28.26	28.12	28.26	28.26	0.40%	2,214
Aug 3, 2026	28.21	28.21	28.08	28.15	28.15	0.55%	4,970
Jul 31, 2026	27.95	28.00	27.95	28.00	28.00	-0.89%	236