Bayview Acquisition Corp (BAYA)
NASDAQ: BAYA · Real-Time Price · USD
11.80
+0.05 (0.42%)
At close: Dec 26, 2025, 4:00 PM EST
11.80
0.00 (-0.01%)
After-hours: Dec 26, 2025, 7:01 PM EST
Bayview Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 2,060 |
| Dec 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 446 |
| Dec 23, 2025 | 11.70 | 12.11 | 11.68 | 11.75 | 11.75 | 0.43% | 121,146 |
| Dec 22, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.78% | 2,227 |
| Dec 19, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.51% | 363 |
| Dec 18, 2025 | 11.60 | 11.86 | 11.60 | 11.67 | 11.67 | 0.52% | 5,415 |
| Dec 17, 2025 | 11.88 | 11.88 | 11.60 | 11.61 | 11.61 | -0.17% | 9,830 |
| Dec 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09% | 596 |
| Dec 15, 2025 | 11.75 | 12.22 | 11.57 | 11.64 | 11.64 | 0.61% | 5,835 |
| Dec 12, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.57 | -0.52% | 4,312 |
| Dec 11, 2025 | 11.62 | 11.63 | 11.58 | 11.63 | 11.63 | - | 3,496 |
| Dec 10, 2025 | 11.63 | 11.69 | 11.41 | 11.63 | 11.63 | - | 27,440 |
| Dec 9, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% | 3,092 |
| Dec 8, 2025 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 0.43% | 1,502 |
| Dec 2, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 123 |
| Dec 1, 2025 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 3.03% | 32,138 |
| Nov 17, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.06% | 101 |
| Nov 10, 2025 | 11.25 | 11.33 | 11.25 | 11.33 | 11.33 | 0.71% | 2,804 |
| Nov 6, 2025 | 11.24 | 11.25 | 11.22 | 11.25 | 11.25 | -1.66% | 1,201 |
| Nov 5, 2025 | 11.44 | 11.44 | 11.40 | 11.44 | 11.44 | 2.14% | 1,700 |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 102 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 101 |
| Oct 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 401 |
| Oct 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% | 328 |
| Oct 27, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.75% | 102 |
| Oct 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.14% | 200 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 205 |
| Oct 20, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | -1.85% | 1,018 |
| Oct 17, 2025 | 11.21 | 11.41 | 11.21 | 11.41 | 11.41 | 1.61% | 280 |
| Oct 15, 2025 | 11.24 | 11.24 | 11.20 | 11.23 | 11.23 | -2.18% | 2,811 |
| Oct 13, 2025 | 11.18 | 11.49 | 11.18 | 11.48 | 11.48 | 2.68% | 3,014 |
| Oct 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 252 |
| Oct 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | 105 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.44% | 105 |
| Sep 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 3.14% | 100 |
| Sep 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 103 |
| Sep 26, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 157 |
| Sep 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 120 |
| Sep 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 101 |
| Sep 15, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 205 |
| Sep 9, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 130 |
| Sep 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 102 |
| Sep 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 104 |
| Sep 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 106 |
| Aug 28, 2025 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | - | 2,755 |
| Aug 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 109 |
| Aug 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 131 |
| Aug 20, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% | 901 |
| Aug 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 112 |
| Aug 18, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 203 |