BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.32%	4,999
Oct 15, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	1,649
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	8,757
Oct 13, 2025	0.30	0.31	0.30	0.30	0.30	-2.61%	16,670
Oct 10, 2025	0.30	0.31	0.30	0.31	0.31	-0.97%	2,105
Oct 9, 2025	0.30	0.31	0.30	0.31	0.31	2.32%	13,152
Oct 8, 2025	0.31	0.31	0.30	0.30	0.30	-2.58%	53,700
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	14,714
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	-	7,978
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	454
Oct 2, 2025	0.31	0.31	0.30	0.31	0.31	-	5,900
Oct 1, 2025	0.31	0.31	0.29	0.31	0.31	-0.65%	138,075
Sep 30, 2025	0.29	0.31	0.29	0.31	0.31	8.39%	2,263,286
Sep 29, 2025	0.29	0.30	0.29	0.29	0.29	-6.23%	16,050
Sep 26, 2025	0.29	0.31	0.29	0.31	0.31	2.01%	4,782
Sep 25, 2025	0.31	0.31	0.28	0.30	0.30	-0.33%	246,568
Sep 24, 2025	0.30	0.35	0.29	0.30	0.30	-	348,362
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-	8,000
Sep 22, 2025	0.30	0.30	0.30	0.30	0.30	-	6,005
Sep 19, 2025	0.30	0.30	0.30	0.30	0.30	-	10,000
Sep 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.32%	100,975
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	112,499
Sep 16, 2025	0.30	0.30	0.30	0.30	0.30	-	12,700
Sep 15, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	26,113
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	-1.65%	5,751
Sep 11, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	10,990
Sep 10, 2025	0.31	0.31	0.30	0.30	0.30	-	881,287
Sep 9, 2025	0.31	0.31	0.30	0.30	0.30	-	47,406
Sep 8, 2025	0.30	0.31	0.30	0.30	0.30	-	13,443
Sep 5, 2025	0.30	0.31	0.30	0.30	0.30	-3.54%	12,475
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	3.67%	26,508
Sep 3, 2025	0.30	0.31	0.29	0.30	0.30	-3.23%	46,465
Sep 2, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	48,215
Sep 1, 2025	0.30	0.32	0.30	0.32	0.32	3.62%	6,576
Aug 29, 2025	0.31	0.32	0.30	0.30	0.30	-3.80%	15,430
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