BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	0.88%	9,854
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	5,046
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-0.87%	7,510
Dec 3, 2025	0.34	0.35	0.33	0.34	0.34	-	7,892
Dec 2, 2025	0.33	0.35	0.33	0.34	0.34	4.24%	102,664
Nov 28, 2025	0.34	0.35	0.33	0.33	0.33	-3.23%	82,055
Nov 27, 2025	0.36	0.36	0.33	0.34	0.34	-4.75%	35,976
Nov 26, 2025	0.34	0.37	0.33	0.36	0.36	5.92%	304,128
Nov 25, 2025	0.31	0.34	0.30	0.34	0.34	15.75%	743,562
Nov 24, 2025	0.30	0.30	0.29	0.29	0.29	2.10%	908
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-2.72%	29,067
Nov 20, 2025	0.30	0.30	0.29	0.29	0.29	-	19,566
Nov 19, 2025	0.29	0.30	0.29	0.29	0.29	-1.34%	17,806
Nov 18, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	5,337
Nov 17, 2025	0.29	0.30	0.29	0.30	0.30	-	3,645
Nov 14, 2025	0.29	0.30	0.29	0.30	0.30	-	5,919
Nov 13, 2025	0.30	0.30	0.29	0.30	0.30	-	2,688
Nov 12, 2025	0.30	0.30	0.29	0.30	0.30	-	25,011
Nov 11, 2025	0.29	0.30	0.29	0.30	0.30	-	10,045
Nov 10, 2025	0.30	0.30	0.29	0.30	0.30	1.36%	23,526
Nov 7, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	23,269
Nov 6, 2025	0.30	0.30	0.29	0.30	0.30	-	31,033
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	1,226
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	3,100
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-	1,027
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-0.99%	10,001
Oct 30, 2025	0.29	0.30	0.29	0.30	0.30	-0.33%	1,472
Oct 29, 2025	0.30	0.30	0.29	0.30	0.30	-	9,221
Oct 28, 2025	0.31	0.31	0.29	0.30	0.30	3.75%	13,144
Oct 27, 2025	0.29	0.30	0.29	0.29	0.29	-2.33%	37,961
Oct 24, 2025	0.29	0.30	0.29	0.30	0.30	-	12,572
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	3.09%	18,112
Oct 22, 2025	0.30	0.30	0.29	0.29	0.29	-2.68%	533
Oct 21, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	10,487
Oct 20, 2025	0.29	0.30	0.29	0.30	0.30	-	4,531
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-	5,201