BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.80	0.80	0.77	0.80	0.80	-	17,120
Oct 21, 2026	0.78	0.80	0.78	0.80	0.80	-	35,091
Oct 20, 2026	0.80	0.80	0.78	0.80	0.80	-0.25%	3,545
Oct 19, 2026	0.80	0.81	0.78	0.80	0.80	-0.25%	11,713
Oct 16, 2026	0.80	0.81	0.78	0.80	0.80	-0.25%	2,109
Oct 15, 2026	0.81	0.81	0.80	0.81	0.81	-	7,720
Oct 14, 2026	0.81	0.81	0.78	0.81	0.81	-0.98%	32,298
Oct 13, 2026	0.82	0.82	0.78	0.81	0.81	-0.49%	12,080
Oct 12, 2026	0.82	0.83	0.80	0.82	0.82	-0.24%	30,304
Oct 9, 2026	0.78	0.82	0.78	0.82	0.82	-0.24%	62
Oct 8, 2026	0.83	0.83	0.78	0.82	0.82	-0.48%	2,063
Oct 7, 2026	0.83	0.83	0.77	0.83	0.83	-1.20%	19,593
Oct 6, 2026	0.79	0.84	0.76	0.84	0.84	5.56%	93,170
Oct 5, 2026	0.77	0.79	0.76	0.79	0.79	2.86%	54,829
Oct 2, 2026	0.75	0.78	0.75	0.77	0.77	-1.28%	50,350
Oct 1, 2026	0.76	0.79	0.75	0.78	0.78	-6.25%	153,174
Sep 30, 2026	0.80	0.83	0.75	0.83	0.83	1.96%	112,720
Sep 29, 2026	0.85	0.86	0.81	0.82	0.82	-4.90%	80,294
Sep 28, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	15,645
Sep 25, 2026	0.85	0.85	0.85	0.85	0.85	-	102
Sep 24, 2026	0.86	0.86	0.81	0.85	0.85	-1.62%	45,285
Sep 23, 2026	0.86	0.86	0.83	0.86	0.86	-0.23%	6,263
Sep 22, 2026	0.85	0.87	0.83	0.86	0.86	-	18,266
Sep 21, 2026	0.86	0.86	0.85	0.86	0.86	-0.23%	2,064
Sep 18, 2026	0.86	0.87	0.84	0.87	0.87	1.17%	37,606
Sep 17, 2026	0.87	0.87	0.84	0.86	0.86	-1.38%	47,401
Sep 16, 2026	0.88	0.88	0.84	0.87	0.87	-1.36%	32,151
Sep 15, 2026	0.86	0.88	0.85	0.88	0.88	-0.68%	32,854
Sep 14, 2026	0.86	0.89	0.85	0.89	0.89	-0.67%	27,353
Sep 11, 2026	0.90	0.90	0.85	0.89	0.89	-1.11%	77,090
Sep 10, 2026	0.91	0.91	0.88	0.90	0.90	-0.66%	89,491
Sep 9, 2026	0.91	0.91	0.88	0.91	0.91	0.22%	11,954
Sep 8, 2026	0.89	0.91	0.89	0.91	0.91	0.67%	17,447
Sep 7, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	9,563
Sep 4, 2026	0.90	0.91	0.89	0.91	0.91	0.67%	57,897
Sep 3, 2026	0.88	0.90	0.88	0.90	0.90	2.04%	55,692
Sep 2, 2026	0.83	0.89	0.83	0.88	0.88	3.76%	25,672
Sep 1, 2026	0.84	0.87	0.83	0.85	0.85	1.19%	40,620
Aug 31, 2026	0.88	0.88	0.83	0.84	0.84	-3.89%	27,775
Aug 28, 2026	0.87	0.87	0.84	0.87	0.87	-0.23%	57,295
Aug 27, 2026	0.88	0.88	0.86	0.88	0.88	0.69%	7,809
Aug 26, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	24,167
Aug 25, 2026	0.86	0.88	0.86	0.88	0.88	-	27,493
Aug 24, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	61,860
Aug 21, 2026	0.88	0.89	0.87	0.89	0.89	-1.11%	157,590
Aug 20, 2026	0.90	0.90	0.88	0.90	0.90	-0.22%	28,545
Aug 19, 2026	0.91	0.91	0.88	0.90	0.90	2.50%	30,847
Aug 18, 2026	0.92	0.92	0.88	0.88	0.88	-4.14%	53,405
Aug 17, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	12,337
Aug 14, 2026	0.92	0.92	0.91	0.91	0.91	-	13,700