B&C Speakers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	11.50	11.50	11.05	11.30	11.30	-0.88%	29,048
May 8, 2026	11.45	11.60	11.40	11.40	11.40	0.44%	20,294
May 7, 2026	11.80	11.85	11.35	11.35	11.35	-2.99%	34,650
May 6, 2026	11.70	11.95	11.45	11.70	11.70	1.74%	39,905
May 5, 2026	11.70	11.70	11.35	11.50	11.50	-0.43%	16,314
May 4, 2026	11.70	11.75	11.40	11.55	11.55	-5.71%	38,567
Apr 30, 2026	11.95	12.25	11.90	12.25	11.55	2.51%	30,740
Apr 29, 2026	12.20	12.30	11.85	11.95	11.27	-2.05%	57,934
Apr 28, 2026	12.20	12.50	12.10	12.20	11.50	-	13,302
Apr 27, 2026	12.45	12.70	12.10	12.20	11.50	-0.81%	54,707
Apr 24, 2026	12.40	12.55	12.20	12.30	11.60	-1.60%	23,043
Apr 23, 2026	12.75	12.75	12.50	12.50	11.79	-1.96%	16,236
Apr 22, 2026	12.80	13.00	12.70	12.75	12.02	-0.78%	25,235
Apr 21, 2026	12.90	13.10	12.70	12.85	12.12	1.18%	28,419
Apr 20, 2026	12.70	13.10	12.60	12.70	11.97	0.79%	21,871
Apr 17, 2026	12.55	13.10	12.55	12.60	11.88	0.40%	23,707
Apr 16, 2026	12.70	12.80	12.55	12.55	11.83	-0.40%	12,271
Apr 15, 2026	12.75	12.80	12.55	12.60	11.88	1.20%	8,706
Apr 14, 2026	12.00	12.70	12.00	12.45	11.74	4.18%	30,703
Apr 13, 2026	12.05	12.30	11.90	11.95	11.27	-0.42%	14,563
Apr 10, 2026	11.95	12.25	11.85	12.00	11.31	1.27%	23,784
Apr 9, 2026	11.90	12.00	11.70	11.85	11.17	-2.07%	13,977
Apr 8, 2026	11.90	12.15	11.75	12.10	11.41	2.11%	26,752
Apr 7, 2026	11.90	11.90	11.55	11.85	11.17	-	12,248
Apr 2, 2026	11.95	11.95	11.55	11.85	11.17	-0.42%	19,551
Apr 1, 2026	11.70	12.10	11.70	11.90	11.22	1.71%	27,641
Mar 31, 2026	11.60	11.70	11.45	11.70	11.03	0.86%	13,886
Mar 30, 2026	11.95	11.95	11.55	11.60	10.94	-1.28%	12,172
Mar 27, 2026	11.80	11.95	11.75	11.75	11.08	-1.67%	11,936
Mar 26, 2026	12.05	12.05	11.80	11.95	11.27	-0.83%	6,025
Mar 25, 2026	12.25	12.25	11.95	12.05	11.36	-1.23%	17,891
Mar 24, 2026	12.05	12.50	12.05	12.20	11.50	2.09%	14,211
Mar 23, 2026	11.90	12.20	11.45	11.95	11.27	0.84%	21,421
Mar 20, 2026	12.45	12.65	11.85	11.85	11.17	-0.42%	52,996
Mar 19, 2026	13.35	13.35	11.70	11.90	11.22	-10.86%	53,933
Mar 18, 2026	13.45	13.70	13.35	13.35	12.59	-	5,421
Mar 17, 2026	13.70	13.70	13.35	13.35	12.59	0.38%	5,615
Mar 16, 2026	13.45	13.65	13.30	13.30	12.54	0.38%	5,994
Mar 13, 2026	13.35	13.60	13.25	13.25	12.49	-1.12%	3,990
Mar 12, 2026	13.65	13.65	13.40	13.40	12.63	-0.37%	5,863
Mar 11, 2026	13.55	13.65	13.45	13.45	12.68	-0.37%	5,464
Mar 10, 2026	13.50	13.55	13.40	13.50	12.73	3.45%	3,609
Mar 9, 2026	13.35	13.35	13.00	13.05	12.30	-1.88%	5,031
Mar 6, 2026	13.35	13.50	13.30	13.30	12.54	-0.37%	3,057
Mar 5, 2026	13.70	13.70	13.35	13.35	12.59	-1.84%	10,180
Mar 4, 2026	13.45	13.60	13.25	13.60	12.82	3.03%	6,723