BHAV Acquisition Corp (BHAV)
NASDAQ: BHAV · Real-Time Price · USD
10.10
0.00 (-0.05%)
At close: May 15, 2026, 4:00 PM EDT
10.09
-0.01 (-0.05%)
After-hours: May 15, 2026, 4:00 PM EDT
BHAV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | -0.05% | 214 |
| May 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.05% | 4,011 |
| May 13, 2026 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 0.15% | 4,915 |
| May 12, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.40% | 306 |
| May 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 107 |
| May 8, 2026 | 10.05 | 10.05 | 9.96 | 10.05 | 10.05 | - | 5,766 |
| May 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 109 |
| May 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 1,547 |
| May 5, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | - | 1,885 |
| May 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| May 1, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Apr 30, 2026 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | -0.30% | 315 |
| Apr 29, 2026 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 0.20% | 229 |
| Apr 28, 2026 | 10.03 | 10.09 | 10.03 | 10.07 | 10.07 | 0.10% | 1,107 |
| Apr 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 300 |
| Apr 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 12 |
| Apr 23, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 2,604 |
| Apr 22, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 13,747 |
| Apr 21, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.20% | 524 |
| Apr 20, 2026 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | -0.59% | 3,406 |
| Apr 17, 2026 | 10.25 | 10.25 | 10.10 | 10.12 | 10.12 | 0.20% | 5,692 |
| Apr 16, 2026 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | 0.80% | 700,458 |
| Apr 15, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 142,491 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 31,400 |
| Apr 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 832 |
| Apr 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,013 |
| Apr 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 12,824 |
| Apr 8, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.05% | 100,146 |
| Apr 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 73,773 |
| Apr 6, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | - | 194,458 |
| Apr 2, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 18,507 |
| Apr 1, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 32,003 |
| Mar 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 3,843 |