Bayview Acquisition Corp (BAYA)
NASDAQ: BAYA · Real-Time Price · USD
12.00
+0.08 (0.67%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Bayview Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.85 | 12.00 | 11.85 | 11.92 | 11.92 | 0.68% | 6,033 |
| Mar 2, 2026 | 11.75 | 11.84 | 11.75 | 11.84 | 11.84 | -0.08% | 1,047 |
| Feb 26, 2026 | 11.82 | 11.85 | 11.80 | 11.85 | 11.85 | - | 8,970 |
| Feb 25, 2026 | 11.80 | 11.85 | 11.77 | 11.85 | 11.85 | -0.42% | 28,901 |
| Feb 24, 2026 | 11.73 | 11.90 | 11.73 | 11.90 | 11.90 | 0.85% | 1,781 |
| Feb 23, 2026 | 11.60 | 11.86 | 11.60 | 11.80 | 11.80 | -0.51% | 2,805 |
| Feb 20, 2026 | 11.78 | 11.86 | 11.78 | 11.86 | 11.86 | -0.75% | 310 |
| Feb 13, 2026 | 11.80 | 12.24 | 11.80 | 11.95 | 11.95 | 0.63% | 13,138 |
| Feb 12, 2026 | 12.05 | 12.05 | 11.88 | 11.88 | 11.88 | 0.04% | 314 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.70 | 11.87 | 11.87 | 0.17% | 1,347 |
| Feb 9, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | -2.07% | 1,174 |
| Feb 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.11% | 472 |
| Feb 5, 2026 | 11.72 | 11.85 | 11.70 | 11.85 | 11.85 | -0.20% | 1,396 |
| Feb 4, 2026 | 11.98 | 11.98 | 11.86 | 11.87 | 11.87 | 0.20% | 2,354 |
| Feb 3, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | -0.17% | 1,516 |
| Feb 2, 2026 | 11.90 | 11.90 | 11.75 | 11.87 | 11.87 | -0.25% | 3,086 |
| Jan 30, 2026 | 11.76 | 11.90 | 11.75 | 11.90 | 11.90 | 0.21% | 8,312 |
| Jan 29, 2026 | 11.80 | 11.88 | 11.80 | 11.88 | 11.88 | - | 2,714 |
| Jan 28, 2026 | 11.79 | 11.97 | 11.79 | 11.88 | 11.88 | 0.64% | 5,692 |
| Jan 27, 2026 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 0.37% | 516 |
| Jan 26, 2026 | 11.72 | 11.80 | 11.72 | 11.76 | 11.76 | 0.31% | 2,667 |
| Jan 23, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 1,038 |
| Jan 22, 2026 | 11.72 | 11.75 | 11.72 | 11.72 | 11.72 | -0.51% | 3,087 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.72 | 11.78 | 11.78 | 0.34% | 4,022 |
| Jan 20, 2026 | 12.08 | 12.08 | 11.74 | 11.74 | 11.74 | 0.17% | 572 |
| Jan 16, 2026 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | -1.18% | 2,130 |
| Jan 14, 2026 | 11.73 | 11.86 | 11.72 | 11.86 | 11.86 | -0.08% | 1,313 |
| Jan 13, 2026 | 11.72 | 11.89 | 11.72 | 11.87 | 11.87 | - | 1,018 |
| Jan 12, 2026 | 11.72 | 11.87 | 11.72 | 11.87 | 11.87 | 0.59% | 2,123 |
| Jan 9, 2026 | 11.73 | 11.80 | 11.72 | 11.80 | 11.80 | 0.68% | 4,791 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.72 | 11.72 | 11.72 | -1.01% | 2,333 |
| Jan 7, 2026 | 11.88 | 11.89 | 11.70 | 11.84 | 11.84 | 0.77% | 4,475 |
| Jan 6, 2026 | 11.68 | 11.81 | 11.66 | 11.75 | 11.75 | -0.42% | 15,048 |
| Jan 5, 2026 | 11.71 | 11.99 | 11.69 | 11.80 | 11.80 | -0.92% | 30,165 |
| Jan 2, 2026 | 11.73 | 12.00 | 11.65 | 11.91 | 11.91 | 0.26% | 41,149 |
| Dec 31, 2025 | 11.76 | 12.20 | 11.76 | 11.88 | 11.88 | 1.88% | 106,878 |
| Dec 29, 2025 | 11.80 | 11.80 | 11.66 | 11.66 | 11.66 | -0.77% | 2,448 |
| 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 |