BHAV Acquisition Corp (BHAV)
NASDAQ: BHAV · Real-Time Price · USD
9.98
+0.02 (0.20%)
Jul 15, 2026, 4:00 PM EDT - Market closed
BHAV Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.96 | 9.96 | - | 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% | 12,416 |
| 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 |
| May 26, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.15% | 486 |
| May 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 4,055 |
| May 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 141 |
| May 19, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -0.10% | 685 |
| May 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% | 11,036 |
| May 14, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | -0.10% | 303,974 |
| May 13, 2026 | 9.88 | 9.91 | 9.88 | 9.90 | 9.90 | 0.19% | 172,945 |
| May 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.02% | 2,038 |
| May 11, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | -0.10% | 280,524 |
| May 8, 2026 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | - | 20,720 |
| May 5, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.10% | 19,217 |
| May 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 144 |
| Apr 30, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 56,821 |
| Apr 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.05% | 1,611 |
| Apr 27, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | -0.15% | 75,278 |
| Apr 24, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.10% | 15,395 |
| Apr 23, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 378,064 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 356,087 |
| Apr 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 562 |
| Apr 20, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.10% | 158,709 |