B&C Speakers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.80	11.95	11.75	11.85	-	-0.84%	10,976
Mar 26, 2026	12.05	12.05	11.80	11.95	11.95	-0.83%	6,025
Mar 25, 2026	12.25	12.25	11.95	12.05	12.05	-1.23%	17,891
Mar 24, 2026	12.05	12.50	12.05	12.20	12.20	2.09%	14,211
Mar 23, 2026	11.90	12.20	11.45	11.95	11.95	0.84%	21,421
Mar 20, 2026	12.45	12.65	11.85	11.85	11.85	-0.42%	52,996
Mar 19, 2026	13.35	13.35	11.70	11.90	11.90	-10.86%	53,933
Mar 18, 2026	13.45	13.70	13.35	13.35	13.35	-	5,421
Mar 17, 2026	13.70	13.70	13.35	13.35	13.35	0.38%	5,615
Mar 16, 2026	13.45	13.65	13.30	13.30	13.30	0.38%	5,994
Mar 13, 2026	13.35	13.60	13.25	13.25	13.25	-1.12%	3,990
Mar 12, 2026	13.65	13.65	13.40	13.40	13.40	-0.37%	5,863
Mar 11, 2026	13.55	13.65	13.45	13.45	13.45	-0.37%	5,464
Mar 10, 2026	13.50	13.55	13.40	13.50	13.50	3.45%	3,609
Mar 9, 2026	13.35	13.35	13.00	13.05	13.05	-1.88%	5,031
Mar 6, 2026	13.35	13.50	13.30	13.30	13.30	-0.37%	3,057
Mar 5, 2026	13.70	13.70	13.35	13.35	13.35	-1.84%	10,180
Mar 4, 2026	13.45	13.60	13.25	13.60	13.60	3.03%	6,723
Mar 3, 2026	13.55	13.55	13.15	13.20	13.20	-2.94%	12,448
Mar 2, 2026	13.50	13.70	13.20	13.60	13.60	-1.81%	11,785
Feb 27, 2026	13.80	14.05	13.75	13.85	13.85	0.73%	5,707
Feb 26, 2026	13.80	14.10	13.75	13.75	13.75	-	8,912
Feb 25, 2026	13.85	13.85	13.70	13.75	13.75	-0.36%	3,683
Feb 24, 2026	14.00	14.00	13.75	13.80	13.80	-2.13%	5,696
Feb 23, 2026	13.85	14.10	13.80	14.10	14.10	1.81%	18,482
Feb 20, 2026	13.80	13.90	13.70	13.85	13.85	0.36%	6,499
Feb 19, 2026	13.70	14.00	13.70	13.80	13.80	0.73%	11,463
Feb 18, 2026	13.65	13.80	13.55	13.70	13.70	0.37%	14,481
Feb 17, 2026	13.80	13.85	13.65	13.65	13.65	0.37%	8,526
Feb 16, 2026	14.00	14.05	13.60	13.60	13.60	-2.86%	11,772
Feb 13, 2026	14.10	14.10	13.95	14.00	14.00	-0.36%	6,900
Feb 12, 2026	13.95	14.20	13.95	14.05	14.05	1.08%	13,435
Feb 11, 2026	13.85	14.00	13.80	13.90	13.90	0.72%	21,329
Feb 10, 2026	13.85	13.85	13.75	13.80	13.80	-0.36%	15,009
Feb 9, 2026	13.85	13.90	13.65	13.85	13.85	1.47%	13,079
Feb 6, 2026	13.80	13.95	13.65	13.65	13.65	-1.09%	12,064
Feb 5, 2026	13.85	14.00	13.70	13.80	13.80	-0.72%	12,303
Feb 4, 2026	13.90	13.90	13.75	13.90	13.90	-0.36%	16,532
Feb 3, 2026	13.90	14.00	13.75	13.95	13.95	0.72%	9,661
Feb 2, 2026	13.85	14.00	13.70	13.85	13.85	-0.72%	30,058
Jan 30, 2026	13.90	14.05	13.90	13.95	13.95	-0.71%	33,617
Jan 29, 2026	14.05	14.10	13.95	14.05	14.05	-	20,711
Jan 28, 2026	14.05	14.10	13.90	14.05	14.05	-	20,076
Jan 27, 2026	14.10	14.10	13.95	14.05	14.05	-0.71%	19,691
Jan 26, 2026	14.20	14.30	14.10	14.15	14.15	-0.35%	18,918
Jan 23, 2026	14.15	14.35	14.00	14.20	14.20	0.35%	11,366
Jan 22, 2026	14.30	14.40	14.10	14.15	14.15	-1.05%	15,726
Jan 21, 2026	14.75	14.75	14.20	14.30	14.30	-1.72%	20,098
Jan 20, 2026	14.90	14.90	14.55	14.55	14.55	-1.02%	3,458
Jan 19, 2026	14.90	15.00	14.70	14.70	14.70	-1.67%	5,136