MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWIV — Blue Water Acquisition Corp. IV
NYSEBlue Water Acquisition Corp. IV
$9.97
-0.01(-0.10%)
- O
- 9.97
- H
- 9.97
- L
- 9.97
- V
- 233
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.97
Period Return+0.1%
Period High$10.00
Period Low$9.85
Avg Daily Volume22.3K
Total Trading Days85
BWIV — Historical OHLCV Price & Volume Table
May 11, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.01 | -0.10% | 233 | $9.97 | $9.97 $9.97 |
| Oct 1, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | +$0.00 | +0.00% | 5,074 | $9.98 | $9.98 $9.99 |
| Sep 30, 2026 | $9.97 | $9.98 | $9.97 | $9.98 | +$0.01 | +0.10% | 300 | $9.97 | $9.97 $9.98 |
| Sep 29, 2026 | $10.00 | $10.00 | $9.97 | $9.97 | +$0.00 | +0.00% | 339 | $9.98 | $9.97 $10.00 |
| Sep 28, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.03 | -0.30% | 189 | $9.98 | $9.97 $9.97 |
| Sep 25, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.03 | +0.30% | 270 | $10.00 | $10.00 $10.00 |
| Sep 24, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.03 | -0.30% | 145 | $9.97 | $9.97 $9.97 |
| Sep 23, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.04 | +0.40% | 633 | $9.99 | $10.00 $10.00 |
| Sep 22, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $-0.04 | -0.40% | 202 | $9.96 | $9.96 $9.96 |
| Sep 21, 2026 | $10.00 | $10.00 | $9.98 | $10.00 | +$0.00 | +0.00% | 2,107 | $10.00 | $9.98 $10.00 |
| Sep 18, 2026 | $9.94 | $10.00 | $9.94 | $10.00 | +$0.04 | +0.40% | 1,358 | $9.99 | $9.94 $10.00 |
| Sep 17, 2026 | $9.96 | $9.96 | $9.93 | $9.96 | $-0.02 | -0.20% | 447,454 | $9.96 | $9.93 $9.96 |
| Sep 16, 2026 | $9.96 | $9.98 | $9.96 | $9.98 | +$0.02 | +0.20% | 250 | $9.97 | $9.96 $9.98 |
| Sep 15, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $-0.01 | -0.10% | 200,574 | $9.96 | $9.96 $9.96 |
| Sep 14, 2026 | $9.96 | $9.97 | $9.96 | $9.97 | +$0.02 | +0.20% | 1,305 | $9.97 | $9.96 $9.97 |
| Sep 11, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | $-0.02 | -0.20% | 136 | $9.95 | $9.95 $9.95 |
| Sep 10, 2026 | $9.95 | $9.97 | $9.95 | $9.97 | +$0.02 | +0.20% | 317 | $9.96 | $9.95 $9.97 |
| Sep 9, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 126 | $9.95 | $9.95 $9.95 |
| Sep 8, 2026 | $9.95 | $9.96 | $9.95 | $9.95 | +$0.04 | +0.40% | 202,490 | $9.95 | $9.95 $9.96 |
| Sep 4, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.00% | 793 | $9.98 | $9.91 $9.91 |
| Sep 3, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.00% | 110 | $9.91 | $9.91 $9.91 |
| Sep 2, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | $-0.04 | -0.41% | 260 | $9.94 | $9.91 $9.91 |
| Sep 1, 2026 | $9.91 | $9.96 | $9.91 | $9.95 | +$0.00 | +0.01% | 940 | $9.95 | $9.91 $9.96 |
| Aug 31, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 202 | $9.95 | $9.95 $9.95 |
| Aug 28, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | $-0.03 | -0.25% | 2,070 | $9.95 | $9.95 $9.95 |
| Aug 27, 2026 | $10.00 | $10.00 | $9.98 | $9.98 | +$0.03 | +0.25% | 217 | $9.99 | $9.98 $10.00 |
| Aug 26, 2026 | $9.95 | $9.97 | $9.95 | $9.95 | $-0.01 | -0.10% | 3,263 | $9.96 | $9.95 $9.97 |
| Aug 25, 2026 | $9.96 | $9.96 | $9.94 | $9.96 | +$0.02 | +0.20% | 8,489 | $9.96 | $9.94 $9.96 |
| Aug 24, 2026 | $9.92 | $9.95 | $9.92 | $9.94 | +$0.03 | +0.30% | 26,492 | $9.93 | $9.92 $9.95 |
| Aug 21, 2026 | $9.90 | $9.96 | $9.90 | $9.91 | $-0.04 | -0.40% | 146,004 | $10.24 | $9.90 $9.96 |