BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.43	0.45	0.43	0.45	0.45	-0.22%	32,139
Feb 26, 2026	0.44	0.45	0.43	0.45	0.45	-0.44%	26,027
Feb 25, 2026	0.44	0.45	0.44	0.45	0.45	0.45%	41,300
Feb 24, 2026	0.43	0.45	0.43	0.45	0.45	2.52%	72,921
Feb 23, 2026	0.43	0.44	0.43	0.44	0.44	-0.23%	74,800
Feb 20, 2026	0.43	0.44	0.43	0.44	0.44	0.92%	28,830
Feb 19, 2026	0.43	0.43	0.43	0.43	0.43	1.17%	16,840
Feb 18, 2026	0.42	0.43	0.42	0.43	0.43	-0.69%	3,480
Feb 17, 2026	0.43	0.43	0.42	0.43	0.43	-	1,074
Feb 16, 2026	0.42	0.43	0.42	0.43	0.43	-0.23%	8,616
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	0.70%	16,312
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	7,695
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-0.46%	40,422
Feb 9, 2026	0.43	0.43	0.41	0.43	0.43	-	1,938
Feb 6, 2026	0.43	0.43	0.41	0.43	0.43	-0.46%	41,672
Feb 5, 2026	0.44	0.44	0.43	0.43	0.43	-0.69%	17,875
Feb 4, 2026	0.44	0.44	0.43	0.44	0.44	1.40%	12,039
Feb 3, 2026	0.42	0.44	0.40	0.43	0.43	4.62%	60,384
Feb 2, 2026	0.40	0.42	0.40	0.41	0.41	-1.20%	19,659
Jan 30, 2026	0.42	0.42	0.40	0.42	0.42	-0.48%	21,831
Jan 29, 2026	0.43	0.43	0.40	0.42	0.42	-3.46%	83,524
Jan 28, 2026	0.41	0.44	0.41	0.43	0.43	6.13%	114,915
Jan 27, 2026	0.41	0.41	0.40	0.41	0.41	-	27,701
Jan 26, 2026	0.38	0.41	0.38	0.41	0.41	6.25%	285,234
Jan 23, 2026	0.39	0.39	0.37	0.38	0.38	-0.26%	5,960
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	5,704
Jan 21, 2026	0.39	0.39	0.37	0.38	0.38	-0.26%	102,938
Jan 20, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	17,602
Jan 19, 2026	0.39	0.40	0.38	0.39	0.39	-	35,795
Jan 16, 2026	0.39	0.39	0.38	0.39	0.39	0.78%	75,827
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.53%	84,054
Jan 14, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	31,020
Jan 13, 2026	0.39	0.39	0.38	0.39	0.39	1.55%	185,742
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	-1.52%	199,075
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-	3,004
Jan 8, 2026	0.40	0.40	0.38	0.39	0.39	-1.50%	61,013
Jan 5, 2026	0.39	0.40	0.37	0.40	0.40	3.63%	113,422
Dec 30, 2025	0.39	0.39	0.37	0.39	0.39	-0.26%	25,630
Dec 29, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	8,885
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	1.31%	21,418
Dec 22, 2025	0.38	0.39	0.38	0.38	0.38	0.79%	6,986
Dec 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.55%	9,613
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	0.78%	42,476
Dec 17, 2025	0.36	0.39	0.36	0.38	0.38	5.51%	303,481
Dec 16, 2025	0.35	0.37	0.35	0.36	0.36	5.22%	439,885
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-0.58%	7,486
Dec 12, 2025	0.36	0.36	0.34	0.35	0.35	-3.07%	265,550
Dec 11, 2025	0.35	0.36	0.35	0.36	0.36	1.70%	14,025
Dec 10, 2025	0.35	0.35	0.34	0.35	0.35	-	14,222
Dec 9, 2025	0.34	0.36	0.34	0.35	0.35	2.62%	130,734