B&C Speakers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.05	11.05	10.90	10.95	10.95	-0.45%	10,323
Jul 17, 2026	11.15	11.15	11.00	11.00	11.00	-1.79%	1,591
Jul 16, 2026	11.00	11.20	10.90	11.20	11.20	2.75%	18,899
Jul 15, 2026	11.10	11.10	10.85	10.90	10.90	-0.91%	12,376
Jul 14, 2026	11.10	11.10	10.90	11.00	11.00	-0.90%	15,881
Jul 13, 2026	11.10	11.20	11.05	11.10	11.10	-	9,011
Jul 10, 2026	11.15	11.30	11.10	11.10	11.10	0.91%	7,038
Jul 9, 2026	11.25	11.25	10.90	11.00	11.00	-	39,008
Jul 8, 2026	11.35	11.35	10.95	11.00	11.00	-1.79%	15,294
Jul 7, 2026	11.15	11.40	11.10	11.20	11.20	0.90%	19,977
Jul 6, 2026	11.15	11.35	11.05	11.10	11.10	0.45%	22,855
Jul 3, 2026	11.35	11.35	11.05	11.05	11.05	-1.34%	26,732
Jul 2, 2026	11.35	11.45	11.20	11.20	11.20	-2.18%	11,551
Jul 1, 2026	11.20	11.45	11.15	11.45	11.45	3.62%	18,151
Jun 30, 2026	11.05	11.20	11.05	11.05	11.05	-	3,382
Jun 29, 2026	11.15	11.20	11.05	11.05	11.05	0.45%	4,364
Jun 26, 2026	11.30	11.30	11.00	11.00	11.00	-2.65%	20,571
Jun 25, 2026	11.30	11.50	11.30	11.30	11.30	0.44%	25,860
Jun 24, 2026	11.15	11.40	10.80	11.25	11.25	1.81%	44,597
Jun 23, 2026	10.90	11.20	10.90	11.05	11.05	0.45%	18,223
Jun 22, 2026	11.05	11.20	10.95	11.00	11.00	-0.45%	11,325
Jun 19, 2026	10.90	11.25	10.90	11.05	11.05	0.45%	23,184
Jun 18, 2026	11.05	11.10	10.90	11.00	11.00	-1.35%	22,307
Jun 17, 2026	11.55	11.55	11.05	11.15	11.15	-3.46%	30,429
Jun 16, 2026	11.30	11.55	11.25	11.55	11.55	2.67%	32,266
Jun 15, 2026	11.30	11.45	11.15	11.25	11.25	-	41,489
Jun 12, 2026	11.30	11.40	11.15	11.25	11.25	2.27%	29,068
Jun 11, 2026	11.30	11.35	11.00	11.00	11.00	-0.90%	17,506
Jun 10, 2026	11.45	11.45	11.10	11.10	11.10	-1.77%	31,974
Jun 9, 2026	11.30	11.50	11.10	11.30	11.30	1.80%	50,390
Jun 8, 2026	11.00	11.15	10.80	11.10	11.10	2.78%	22,832
Jun 5, 2026	10.95	11.15	10.80	10.80	10.80	-1.37%	5,273
Jun 4, 2026	10.95	11.00	10.80	10.95	10.95	1.39%	14,396
Jun 3, 2026	10.95	11.10	10.80	10.80	10.80	-1.82%	43,877
Jun 2, 2026	11.25	11.40	11.00	11.00	11.00	-2.22%	19,001
Jun 1, 2026	11.50	11.50	11.20	11.25	11.25	-1.32%	17,293
May 29, 2026	11.50	11.55	11.40	11.40	11.40	-1.72%	5,539
May 28, 2026	11.65	11.65	11.40	11.60	11.60	0.43%	12,938
May 27, 2026	11.60	11.70	11.55	11.55	11.55	1.32%	8,855
May 26, 2026	11.60	11.75	11.40	11.40	11.40	-0.87%	17,229
May 25, 2026	11.60	11.70	11.50	11.50	11.50	0.88%	11,579
May 22, 2026	11.60	11.70	11.40	11.40	11.40	-0.44%	17,106
May 21, 2026	11.85	11.85	11.45	11.45	11.45	-1.29%	11,452
May 20, 2026	11.60	11.90	11.35	11.60	11.60	1.31%	23,969
May 19, 2026	11.10	11.70	11.10	11.45	11.45	3.62%	28,578
May 18, 2026	11.10	11.20	10.95	11.05	11.05	-0.45%	7,543
May 15, 2026	10.55	11.20	10.45	11.10	11.10	4.72%	43,219
May 14, 2026	10.60	10.75	10.35	10.60	10.60	-	35,677
May 13, 2026	11.00	11.10	10.55	10.60	10.60	-2.75%	66,617
May 12, 2026	11.35	11.35	10.90	10.90	10.90	-3.54%	33,567