B&C Speakers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	11.70	11.70	11.45	11.45	11.45	-1.29%	6,874
Aug 26, 2026	11.60	11.65	11.55	11.60	11.60	0.87%	6,790
Aug 25, 2026	11.35	11.90	11.30	11.50	11.50	1.32%	26,022
Aug 24, 2026	11.25	11.50	11.20	11.35	11.35	1.34%	12,055
Aug 21, 2026	11.40	11.45	11.10	11.20	11.20	-	7,893
Aug 20, 2026	11.20	11.40	11.20	11.20	11.20	-1.32%	2,755
Aug 19, 2026	11.05	11.50	10.95	11.35	11.35	2.25%	31,240
Aug 18, 2026	11.20	11.25	11.05	11.10	11.10	-1.77%	13,419
Aug 17, 2026	11.50	11.75	11.25	11.30	11.30	-2.59%	13,828
Aug 14, 2026	11.45	11.65	11.45	11.60	11.60	0.87%	9,758
Aug 13, 2026	11.50	11.60	11.45	11.50	11.50	1.32%	15,008
Aug 12, 2026	11.65	11.70	11.35	11.35	11.35	-2.99%	21,946
Aug 11, 2026	11.80	11.85	11.70	11.70	11.70	-0.85%	3,404
Aug 10, 2026	12.20	12.40	11.80	11.80	11.80	-2.48%	53,779
Aug 7, 2026	11.60	12.15	11.60	12.10	12.10	3.86%	48,339
Aug 6, 2026	11.60	11.80	11.50	11.65	11.65	1.30%	28,112
Aug 5, 2026	11.80	11.95	11.50	11.50	11.50	-2.54%	29,833
Aug 4, 2026	11.40	11.90	11.35	11.80	11.80	3.51%	43,574
Aug 3, 2026	11.20	11.40	11.10	11.40	11.40	2.70%	38,138
Jul 31, 2026	11.10	11.40	10.90	11.10	11.10	0.45%	28,585
Jul 30, 2026	11.15	11.30	11.05	11.05	11.05	-0.90%	19,153
Jul 29, 2026	11.15	11.35	11.10	11.15	11.15	-0.89%	25,120
Jul 28, 2026	11.20	11.35	11.15	11.25	11.25	1.81%	15,375
Jul 27, 2026	11.10	11.45	11.05	11.05	11.05	1.38%	31,165
Jul 24, 2026	11.15	11.15	10.90	10.90	10.90	-2.24%	26,620
Jul 23, 2026	10.80	11.20	10.80	11.15	11.15	3.24%	37,478
Jul 22, 2026	10.95	11.00	10.80	10.80	10.80	-0.46%	11,108
Jul 21, 2026	10.90	11.00	10.85	10.85	10.85	-0.91%	7,887
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