BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	-	5,600
Aug 27, 2025	0.32	0.32	0.30	0.32	0.32	-	11,930
Aug 26, 2025	0.32	0.32	0.30	0.32	0.32	0.96%	60,040
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.57%	43,568
Aug 22, 2025	0.31	0.32	0.31	0.32	0.32	3.25%	21,645
Aug 21, 2025	0.31	0.32	0.31	0.31	0.31	-3.75%	77,270
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	-	4,602
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	-	47,890
Aug 18, 2025	0.31	0.32	0.31	0.32	0.32	-	20,796
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-0.62%	6,100
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	3.21%	44,372
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	2,021
Aug 11, 2025	0.31	0.32	0.31	0.31	0.31	-1.26%	83,391
Aug 8, 2025	0.31	0.32	0.30	0.32	0.32	3.25%	140,928
Aug 7, 2025	0.30	0.32	0.30	0.31	0.31	2.67%	1,265,016
Aug 6, 2025	0.30	0.30	0.30	0.30	0.30	-	5,240
Aug 5, 2025	0.30	0.31	0.29	0.30	0.30	0.33%	104,838
Aug 4, 2025	0.31	0.31	0.29	0.30	0.30	-1.97%	143,136
Aug 1, 2025	0.29	0.31	0.29	0.31	0.31	4.45%	33,354
Jul 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.02%	15,130
Jul 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	38,185
Jul 29, 2025	0.30	0.30	0.30	0.30	0.30	-2.91%	1,437
Jul 28, 2025	0.31	0.31	0.30	0.31	0.31	-0.32%	25,284
Jul 25, 2025	0.31	0.31	0.30	0.31	0.31	-1.27%	4,967
Jul 24, 2025	0.30	0.31	0.30	0.31	0.31	-	356
Jul 23, 2025	0.30	0.31	0.30	0.31	0.31	-	16,630
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-	14,676
Jul 21, 2025	0.30	0.31	0.30	0.31	0.31	-	16,315
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	6,355
Jul 17, 2025	0.30	0.31	0.30	0.31	0.31	-0.32%	1,904
Jul 16, 2025	0.31	0.31	0.30	0.31	0.31	3.97%	3,952
Jul 15, 2025	0.30	0.31	0.29	0.30	0.30	-0.66%	7,930
Jul 14, 2025	0.29	0.30	0.29	0.30	0.30	1.33%	5,947
Jul 11, 2025	0.30	0.30	0.29	0.30	0.30	-0.99%	13,314
Jul 10, 2025	0.29	0.30	0.29	0.30	0.30	-1.30%	32,207
Jul 9, 2025	0.30	0.31	0.29	0.31	0.31	5.14%	17,635
Jul 7, 2025	0.29	0.29	0.29	0.29	0.29	-3.31%	3,230
Jul 4, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	13,194
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	7,173
Jul 2, 2025	0.29	0.30	0.29	0.30	0.30	0.33%	2,597
Jul 1, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	16,953
Jun 30, 2025	0.29	0.30	0.29	0.30	0.30	1.35%	39,040
Jun 27, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	40,933
Jun 26, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	5,306
Jun 25, 2025	0.30	0.31	0.28	0.29	0.29	-3.67%	328,931
Jun 24, 2025	0.32	0.33	0.30	0.30	0.30	-4.76%	128,077
Jun 23, 2025	0.30	0.32	0.30	0.32	0.32	3.62%	36,153
Jun 20, 2025	0.31	0.31	0.29	0.30	0.30	0.66%	100,671
Jun 19, 2025	0.30	0.31	0.30	0.30	0.30	-3.82%	5,470
Jun 18, 2025	0.30	0.31	0.30	0.31	0.31	0.96%	52,226