BAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	28.44	28.65	28.44	28.44	-	-	34
Sep 25, 2026	28.48	28.54	28.02	28.44	28.44	-0.05%	4,960
Sep 24, 2026	28.18	28.46	27.94	28.46	28.46	1.30%	2,700
Sep 23, 2026	29.36	29.36	28.00	28.09	28.09	-5.93%	2,153
Sep 22, 2026	29.89	29.96	29.86	29.86	29.86	-0.61%	1,627
Sep 21, 2026	30.38	30.69	29.77	30.04	30.04	33.56%	8,804
Sep 18, 2026	21.84	22.50	21.84	22.49	22.49	9.16%	4,000
Sep 17, 2026	20.39	20.61	20.39	20.61	20.61	3.47%	1,837
Sep 16, 2026	19.78	19.92	19.51	19.92	19.92	-0.12%	45,882
Sep 15, 2026	20.14	20.14	19.94	19.94	19.94	-3.39%	337
Sep 14, 2026	20.44	20.74	20.44	20.64	20.64	1.76%	458
Sep 11, 2026	20.43	21.03	20.14	20.28	20.28	-1.61%	1,224
Sep 10, 2026	20.61	20.61	20.61	20.61	20.61	-3.34%	23
Sep 9, 2026	21.56	21.62	21.33	21.33	21.33	-1.28%	42,088
Sep 8, 2026	21.50	21.60	21.50	21.60	21.60	7.84%	2,801
Sep 4, 2026	19.83	20.03	19.73	20.03	20.03	-1.85%	326
Sep 3, 2026	20.00	20.48	20.00	20.41	20.41	5.13%	681
Sep 2, 2026	19.41	19.41	19.41	19.41	19.41	-0.92%	62
Sep 1, 2026	19.59	19.59	19.59	19.59	19.59	0.13%	339
Aug 31, 2026	19.44	19.61	19.44	19.57	19.57	-0.95%	1,738
Aug 28, 2026	20.15	20.15	19.55	19.76	19.76	-2.64%	3,139
Aug 27, 2026	20.50	20.50	20.25	20.29	20.29	2.97%	3,152
Aug 26, 2026	19.70	19.70	19.70	19.70	19.70	-2.68%	190
Aug 25, 2026	20.30	20.38	20.25	20.25	20.25	-0.89%	1,266
Aug 24, 2026	20.43	20.43	20.43	20.43	20.43	-0.08%	81
Aug 21, 2026	20.35	20.45	20.27	20.45	20.45	5.57%	3,028
Aug 20, 2026	18.61	19.57	18.61	19.37	19.37	8.52%	2,027
Aug 19, 2026	16.01	17.97	16.01	17.85	17.85	3.94%	1,194
Aug 18, 2026	17.19	17.24	17.17	17.17	17.17	0.10%	1,451
Aug 17, 2026	17.20	17.20	17.15	17.15	17.15	-1.35%	833
Aug 14, 2026	17.33	17.39	17.24	17.39	17.39	0.09%	380
Aug 13, 2026	17.66	17.67	17.37	17.37	17.37	1.26%	390
Aug 12, 2026	17.23	17.27	17.16	17.16	17.16	1.06%	1,284
Aug 11, 2026	17.33	17.36	16.98	16.98	16.98	-2.98%	2,234
Aug 10, 2026	17.62	17.62	17.50	17.50	17.50	0.61%	872
Aug 7, 2026	17.44	17.45	17.37	17.39	17.39	-0.33%	420
Aug 6, 2026	17.42	17.52	17.42	17.45	17.45	-3.26%	323
Aug 5, 2026	17.97	18.04	17.82	18.04	18.04	-0.90%	2,391
Aug 4, 2026	18.13	18.20	18.13	18.20	18.20	2.52%	363
Aug 3, 2026	17.66	17.76	17.66	17.76	17.75	2.48%	154
Jul 31, 2026	17.32	17.32	17.32	17.32	17.32	-1.10%	51
Jul 30, 2026	17.52	17.52	17.52	17.52	17.52	1.76%	70
Jul 29, 2026	17.34	17.34	17.21	17.21	17.21	-3.44%	647
Jul 28, 2026	17.83	17.83	17.83	17.83	17.83	-0.21%	70
Jul 27, 2026	17.86	17.86	17.86	17.86	17.86	5.88%	48
Jul 24, 2026	16.74	16.87	16.72	16.87	16.87	-0.57%	1,350
Jul 23, 2026	17.00	17.00	16.97	16.97	16.97	-4.96%	186
Jul 22, 2026	17.71	17.86	17.69	17.86	17.86	-0.30%	952
Jul 21, 2026	17.87	17.91	17.86	17.91	17.91	0.72%	1,107
Jul 20, 2026	17.79	17.79	17.78	17.78	17.78	-0.01%	164