3B Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.40	21.40	21.40	21.40	21.40	-4.97%	27,000
Jun 17, 2026	22.52	22.52	22.52	22.52	22.52	-4.98%	15,000
Jun 15, 2026	23.65	24.95	23.65	23.70	23.70	-4.78%	312,000
Jun 12, 2026	25.80	25.80	23.70	24.89	24.89	0.89%	453,000
Jun 11, 2026	22.75	25.00	22.75	24.67	24.67	3.05%	1,044,000
Jun 10, 2026	24.39	24.39	23.94	23.94	23.94	3.06%	9,000
Jun 9, 2026	23.10	23.23	23.10	23.23	23.23	4.97%	9,000
Jun 8, 2026	21.90	22.49	21.90	22.13	22.13	3.31%	30,000
Jun 5, 2026	19.80	21.42	19.80	21.42	21.42	5.00%	33,000
Jun 4, 2026	19.85	20.83	19.85	20.40	20.40	2.77%	21,000
Jun 3, 2026	19.00	20.00	19.00	19.85	19.85	3.66%	9,000
Jun 2, 2026	18.50	19.71	18.50	19.15	19.15	1.97%	18,000
May 29, 2026	19.00	19.00	18.55	18.78	18.78	1.24%	6,000
May 27, 2026	18.55	18.55	18.55	18.55	18.55	4.39%	9,000
May 26, 2026	18.70	18.70	17.77	17.77	17.77	-4.97%	18,000
May 25, 2026	19.50	19.50	18.70	18.70	18.70	-4.98%	6,000
May 20, 2026	19.68	19.68	19.68	19.68	19.68	-	3,000
May 19, 2026	19.30	19.68	18.05	19.68	19.68	4.96%	24,000
May 18, 2026	18.75	18.75	18.75	18.75	18.75	-4.92%	3,000
May 14, 2026	19.72	19.72	19.72	19.72	19.72	-4.96%	12,000
May 13, 2026	20.75	20.75	20.75	20.75	20.75	-4.99%	15,000
May 12, 2026	21.84	21.84	21.84	21.84	21.84	-4.96%	6,000
May 11, 2026	24.18	24.18	22.98	22.98	22.98	-4.96%	18,000
May 8, 2026	24.06	24.50	23.85	24.18	24.18	-1.95%	9,000
May 6, 2026	23.79	24.66	23.79	24.66	24.66	3.18%	6,000
May 4, 2026	23.81	23.90	23.81	23.90	23.90	-3.04%	6,000
Apr 30, 2026	24.90	24.90	24.65	24.65	24.65	3.14%	6,000
Apr 29, 2026	25.70	25.70	23.90	23.90	23.90	-4.40%	42,000
Apr 28, 2026	25.25	25.25	24.50	25.00	25.00	6.16%	33,000
Apr 27, 2026	23.61	24.98	23.55	23.55	23.55	0.21%	12,000
Apr 24, 2026	23.90	24.85	22.55	23.50	23.50	-0.47%	63,000
Apr 23, 2026	23.10	24.00	22.00	23.61	23.61	5.40%	36,000
Apr 22, 2026	22.75	22.75	21.50	22.40	22.40	9.27%	24,000
Apr 21, 2026	20.50	20.95	20.35	20.50	20.50	2.40%	36,000
Apr 20, 2026	20.00	21.00	18.95	20.02	20.02	3.68%	63,000
Apr 17, 2026	18.40	19.70	18.40	19.31	19.31	7.28%	78,000
Apr 16, 2026	18.20	18.20	18.00	18.00	18.00	1.01%	6,000
Apr 15, 2026	18.50	18.50	17.61	17.82	17.82	-3.20%	51,000
Apr 13, 2026	18.10	19.50	16.55	18.41	18.41	1.71%	69,000
Apr 10, 2026	19.45	19.45	18.10	18.10	18.10	0.50%	18,000
Apr 9, 2026	18.50	18.60	18.01	18.01	18.01	0.73%	27,000
Apr 8, 2026	16.85	17.92	16.85	17.88	17.88	3.35%	15,000
Apr 7, 2026	17.30	17.30	17.30	17.30	17.30	0.87%	6,000
Apr 6, 2026	19.74	19.74	16.02	17.15	17.15	3.94%	39,000
Apr 2, 2026	15.40	16.50	15.40	16.50	16.50	-5.17%	129,000
Apr 1, 2026	16.90	18.33	16.32	17.40	17.40	13.87%	27,000
Mar 30, 2026	15.50	16.20	15.02	15.28	15.28	-12.03%	258,000
Mar 27, 2026	17.80	17.90	17.02	17.37	17.37	-4.56%	147,000
Mar 25, 2026	18.45	19.29	18.00	18.20	18.20	-	237,000
Mar 24, 2026	18.57	19.44	18.15	18.20	18.20	-1.99%	42,000