Bayview Acquisition Corp (BAYA)
NASDAQ: BAYA · Real-Time Price · USD
11.55
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bayview Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 103 |
| Aug 12, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 115 |
| Aug 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 110 |
| Aug 8, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 109 |
| Aug 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 164 |
| Aug 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 452 |
| Aug 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 115 |
| Aug 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% | 105 |
| Jul 31, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 115 |
| Jul 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 109 |
| Jul 23, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 109 |
| Jul 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 102 |
| Jul 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 103 |
| Jul 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 104 |
| Jul 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% | 116 |
| Jul 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.54% | 600 |
| Jul 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% | 1,648 |
| Jul 11, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.36% | 967 |
| Jul 9, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% | 207 |
| Jul 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.71% | 245 |
| Jul 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.72% | 103 |
| Jul 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 145 |
| Jun 30, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 118 |
| Jun 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.89% | 101 |
| Jun 26, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% | 1,861 |
| Jun 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | 108 |
| Jun 23, 2025 | 11.20 | 11.28 | 11.20 | 11.24 | 11.24 | -1.58% | 207,691 |
| Jun 20, 2025 | 11.22 | 11.42 | 11.07 | 11.42 | 11.42 | 4.77% | 177,162 |
| Jun 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 756 |
| Jun 17, 2025 | 11.99 | 11.99 | 10.81 | 10.90 | 10.90 | -1.36% | 4,033 |
| Jun 16, 2025 | 10.91 | 11.25 | 10.90 | 11.05 | 11.05 | 0.91% | 4,231 |
| Jun 13, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.27% | 211 |
| Jun 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.00% | 111 |
| Jun 9, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% | 202 |
| Jun 3, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.18% | 59,977 |