B&C Speakers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.15	11.15	11.15	11.15	11.15	1.36%	721
Nov 4, 2026	11.00	11.15	10.95	11.00	11.00	0.92%	19,053
Nov 3, 2026	10.95	11.20	10.80	10.90	10.90	-0.46%	36,376
Nov 2, 2026	11.25	11.30	10.95	10.95	10.95	-1.79%	24,368
Oct 30, 2026	11.45	11.45	11.15	11.15	11.15	-3.04%	12,818
Oct 29, 2026	11.40	11.60	11.25	11.50	11.50	1.32%	31,739
Oct 28, 2026	11.05	11.55	11.05	11.35	11.35	1.79%	21,964
Oct 27, 2026	11.10	11.20	11.00	11.15	11.15	0.45%	12,685
Oct 26, 2026	11.05	11.20	11.05	11.10	11.10	0.45%	16,548
Oct 23, 2026	11.20	11.20	10.95	11.05	11.05	-0.90%	4,659
Oct 22, 2026	11.25	11.30	11.10	11.15	11.15	-1.76%	15,541
Oct 21, 2026	11.25	11.40	11.25	11.35	11.35	-0.44%	1,699
Oct 20, 2026	11.35	11.40	11.25	11.40	11.40	-	4,570
Oct 19, 2026	11.45	11.45	11.15	11.40	11.40	-0.87%	10,094
Oct 16, 2026	11.40	11.50	11.25	11.50	11.50	0.44%	13,384
Oct 15, 2026	10.95	11.45	10.80	11.45	11.45	3.15%	52,976
Oct 14, 2026	11.00	11.10	10.90	11.10	11.10	1.37%	4,225
Oct 13, 2026	10.80	11.10	10.80	10.95	10.95	-	4,171
Oct 12, 2026	11.00	11.05	10.85	10.95	10.95	0.46%	4,527
Oct 9, 2026	11.00	11.05	10.90	10.90	10.90	-0.91%	4,374
Oct 8, 2026	10.85	11.00	10.80	11.00	11.00	-0.45%	12,447
Oct 7, 2026	10.95	11.05	10.80	11.05	11.05	0.91%	13,706
Oct 6, 2026	11.10	11.20	10.95	10.95	10.95	-0.45%	13,153
Oct 5, 2026	11.05	11.10	11.00	11.00	11.00	0.46%	6,302
Oct 2, 2026	11.20	11.30	10.95	10.95	10.95	-2.23%	9,774
Oct 1, 2026	11.20	11.30	11.20	11.20	11.20	-	10,818
Sep 30, 2026	11.05	11.25	11.00	11.20	11.20	1.36%	13,666
Sep 29, 2026	11.05	11.20	11.05	11.05	11.05	-	8,853
Sep 28, 2026	11.00	11.10	11.00	11.05	11.05	-	3,775
Sep 25, 2026	11.15	11.15	10.95	11.05	11.05	-	10,543
Sep 24, 2026	11.30	11.30	11.05	11.05	11.05	-0.90%	20,431
Sep 23, 2026	11.35	11.40	11.15	11.15	11.15	-1.33%	10,559
Sep 22, 2026	11.30	11.40	11.25	11.30	11.30	-0.44%	12,472
Sep 21, 2026	11.20	11.40	11.15	11.35	11.35	1.34%	18,034
Sep 18, 2026	11.35	11.35	11.15	11.20	11.20	-0.88%	17,638
Sep 17, 2026	11.35	11.40	11.25	11.30	11.30	-0.44%	19,153
Sep 16, 2026	11.40	11.45	11.15	11.35	11.35	1.34%	18,920
Sep 15, 2026	11.15	11.40	11.15	11.20	11.20	-	24,529
Sep 14, 2026	11.35	11.40	11.20	11.20	11.20	-1.75%	17,687
Sep 11, 2026	11.20	11.45	11.20	11.40	11.40	1.79%	20,275
Sep 10, 2026	11.45	11.70	11.15	11.20	11.20	-2.61%	31,069
Sep 9, 2026	11.70	11.70	11.45	11.50	11.50	-0.43%	27,414
Sep 8, 2026	11.75	11.80	11.55	11.55	11.55	-1.28%	31,290
Sep 7, 2026	11.50	11.80	11.45	11.70	11.70	3.54%	27,404
Sep 4, 2026	11.40	11.55	11.30	11.30	11.30	0.44%	6,031
Sep 3, 2026	11.45	11.55	11.25	11.25	11.25	-2.17%	6,173
Sep 2, 2026	11.50	11.60	11.40	11.50	11.50	0.88%	14,954
Sep 1, 2026	11.25	11.55	11.15	11.40	11.40	-	25,392
Aug 31, 2026	11.45	11.50	11.30	11.40	11.40	-0.44%	5,248
Aug 28, 2026	11.50	11.60	11.35	11.45	11.45	-	9,216