BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.92	0.92	0.90	0.91	0.91	-0.65%	28,624
Aug 12, 2026	0.93	0.93	0.90	0.92	0.92	-0.86%	104,692
Aug 11, 2026	0.91	0.94	0.90	0.93	0.93	3.11%	106,295
Aug 10, 2026	0.89	0.90	0.88	0.90	0.90	1.58%	117,093
Aug 7, 2026	0.89	0.89	0.87	0.89	0.89	1.84%	35,865
Aug 6, 2026	0.89	0.89	0.86	0.87	0.87	-2.03%	25,598
Aug 5, 2026	0.84	0.89	0.83	0.89	0.89	4.96%	256,046
Aug 4, 2026	0.85	0.85	0.84	0.85	0.85	1.68%	35,338
Aug 3, 2026	0.82	0.85	0.80	0.83	0.83	2.72%	93,015
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