BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.81	0.81	0.80	0.81	0.81	0.50%	6,140
Jul 30, 2026	0.82	0.82	0.80	0.81	0.81	-1.71%	11,792
Jul 29, 2026	0.81	0.82	0.81	0.82	0.82	-	22,706
Jul 28, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	53,499
Jul 27, 2026	0.78	0.85	0.77	0.84	0.84	9.09%	275,958
Jul 24, 2026	0.78	0.79	0.77	0.77	0.77	-1.79%	37,343
Jul 23, 2026	0.76	0.79	0.75	0.78	0.78	2.08%	139,726
Jul 22, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	115,300
Jul 21, 2026	0.74	0.75	0.74	0.75	0.75	0.81%	16,971
Jul 20, 2026	0.74	0.75	0.73	0.74	0.74	-0.80%	85,843
Jul 17, 2026	0.72	0.75	0.72	0.75	0.75	4.18%	269,132
Jul 16, 2026	0.70	0.72	0.69	0.72	0.72	3.16%	189,816
Jul 15, 2026	0.70	0.70	0.68	0.70	0.70	-	877
Jul 14, 2026	0.70	0.70	0.69	0.70	0.70	1.16%	5,220
Jul 13, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	33,496
Jul 10, 2026	0.69	0.70	0.67	0.69	0.69	-	32,537
Jul 9, 2026	0.70	0.70	0.65	0.69	0.69	-0.86%	57,385
Jul 8, 2026	0.70	0.70	0.69	0.70	0.70	-	1,402
Jul 7, 2026	0.70	0.70	0.69	0.70	0.70	0.58%	109,838
Jul 6, 2026	0.70	0.70	0.69	0.69	0.69	-0.86%	2,549
Jul 3, 2026	0.70	0.70	0.69	0.70	0.70	-0.28%	24,886
Jul 2, 2026	0.70	0.70	0.69	0.70	0.70	0.29%	50,975
Jul 1, 2026	0.68	0.70	0.68	0.70	0.70	0.29%	29,326
Jun 30, 2026	0.70	0.70	0.69	0.70	0.70	0.29%	22,199
Jun 29, 2026	0.70	0.70	0.69	0.70	0.70	-	13,407
Jun 26, 2026	0.69	0.70	0.68	0.70	0.70	0.58%	17,321
Jun 25, 2026	0.69	0.69	0.68	0.69	0.69	1.76%	19,482
Jun 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.73%	23,991
Jun 23, 2026	0.69	0.69	0.68	0.69	0.69	-0.57%	16,537
Jun 22, 2026	0.69	0.70	0.69	0.70	0.70	0.58%	27,436
Jun 19, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	7,371
Jun 18, 2026	0.70	0.70	0.69	0.69	0.69	0.87%	5,630
Jun 17, 2026	0.70	0.70	0.68	0.69	0.69	-1.15%	39,273
Jun 16, 2026	0.69	0.70	0.68	0.70	0.70	-0.29%	186,366
Jun 15, 2026	0.70	0.71	0.69	0.70	0.70	-0.57%	14,872
Jun 12, 2026	0.70	0.70	0.69	0.70	0.70	-	48,227
Jun 11, 2026	0.70	0.71	0.68	0.70	0.70	-1.40%	127,964
Jun 10, 2026	0.73	0.73	0.69	0.71	0.71	-1.93%	198,768
Jun 9, 2026	0.71	0.73	0.71	0.73	0.73	2.83%	28,865
Jun 8, 2026	0.70	0.71	0.69	0.71	0.71	-0.28%	76,700
Jun 5, 2026	0.71	0.71	0.69	0.71	0.71	-1.67%	46,063
Jun 4, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	96,833
Jun 3, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	202,532
Jun 2, 2026	0.75	0.77	0.74	0.75	0.75	-0.79%	158,077
May 29, 2026	0.74	0.80	0.71	0.76	0.76	9.88%	434,327
May 28, 2026	0.65	0.70	0.65	0.69	0.69	6.50%	587,322
May 27, 2026	0.64	0.65	0.63	0.65	0.65	0.62%	80,384
May 26, 2026	0.64	0.64	0.63	0.64	0.64	-0.31%	12,184
May 25, 2026	0.64	0.64	0.64	0.64	0.64	-	1,250
May 22, 2026	0.64	0.64	0.64	0.64	0.64	-	9,204