BHAV Acquisition Corp (BHAV)
NASDAQ: BHAV · Real-Time Price · USD
10.01
+0.01 (0.10%)
Aug 24, 2026, 4:00 PM EDT - Market closed
BHAV Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 5,030 |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.17% | 1,511 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.27% | 524 |
| Aug 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 120 |
| Aug 14, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 3,794 |
| Aug 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 248 |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 237 |
| Aug 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.05% | 132 |
| Aug 10, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 13,235 |
| Aug 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 733 |
| Aug 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 240 |
| Aug 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% | 416 |
| Aug 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% | 3,019 |
| Jul 31, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 3,022 |
| Jul 30, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.20% | 323 |
| Jul 24, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 240 |
| Jul 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | 106 |
| Jul 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 851 |
| Jul 17, 2026 | 9.98 | 9.98 | 9.93 | 9.95 | 9.95 | 0.10% | 2,381 |
| Jul 16, 2026 | 9.96 | 9.98 | 9.93 | 9.94 | 9.94 | -0.40% | 33,674 |
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 320 |
| Jul 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 100,006 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 620 |
| Jul 8, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 228 |
| Jul 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 24,854 |
| Jul 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% | 113 |
| Jul 2, 2026 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.10% | 2,066 |
| Jul 1, 2026 | 9.90 | 9.95 | 9.90 | 9.92 | 9.92 | -0.10% | 12,427 |
| Jun 30, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.20% | 15,106 |
| Jun 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 106 |
| Jun 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 102 |
| Jun 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% | 137 |
| Jun 24, 2026 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | -0.20% | 8,132 |
| Jun 22, 2026 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | -0.20% | 5,723 |
| Jun 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,236 |
| Jun 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2,029 |
| Jun 16, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.40% | 2,423 |
| Jun 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% | 278 |
| Jun 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 846 |
| Jun 11, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 1,299 |
| Jun 10, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | -0.10% | 4,507 |
| Jun 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 404 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | 530 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | 125 |
| Jun 3, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.01% | 2,795 |
| Jun 2, 2026 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | -0.01% | 2,578 |
| Jun 1, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.30% | 617 |
| May 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 123 |
| May 28, 2026 | 9.91 | 9.95 | 9.91 | 9.92 | 9.92 | 0.10% | 7,469 |
| May 27, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.05% | 2,121 |