Bitwise Avalanche ETF (BAVA)
NYSEARCA: BAVA · Real-Time Price · USD
0.00
+0.1604 (0.63%)
May 8, 2026, 11:48 AM EDT - Market open
BAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.49% | 313 |
| May 6, 2026 | 25.79 | 25.84 | 25.74 | 25.84 | 25.84 | 2.25% | 1,424 |
| May 5, 2026 | 25.22 | 25.32 | 25.22 | 25.27 | 25.27 | 2.13% | 6,093 |
| May 4, 2026 | 24.75 | 24.75 | 24.52 | 24.74 | 24.74 | 0.77% | 665 |
| May 1, 2026 | 24.63 | 24.63 | 24.55 | 24.55 | 24.55 | 0.58% | 756 |
| Apr 30, 2026 | 24.49 | 24.49 | 24.41 | 24.41 | 24.41 | 0.69% | 667 |
| Apr 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.24 | -1.67% | 171 |
| Apr 28, 2026 | 24.54 | 24.70 | 24.54 | 24.66 | 24.66 | 0.06% | 437 |
| Apr 27, 2026 | 24.81 | 24.81 | 24.58 | 24.64 | 24.64 | -2.46% | 1,251 |
| Apr 24, 2026 | 25.29 | 25.29 | 25.21 | 25.26 | 25.26 | 1.38% | 2,708 |
| Apr 23, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -2.02% | 889 |
| Apr 22, 2026 | 25.70 | 25.70 | 25.43 | 25.43 | 25.43 | 2.92% | 1,027 |
| Apr 21, 2026 | 25.37 | 25.37 | 24.71 | 24.71 | 24.71 | -1.28% | 384 |
| Apr 20, 2026 | 25.07 | 25.07 | 24.65 | 25.03 | 25.03 | -4.80% | 3,372 |
| Apr 17, 2026 | 26.37 | 26.99 | 26.30 | 26.30 | 26.30 | -0.55% | 884 |
| Apr 16, 2026 | 25.02 | 26.45 | 24.88 | 26.44 | 26.44 | 3.97% | 2,705 |