BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.74	0.80	0.71	0.76	0.76	9.88%	392,307
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
May 21, 2026	0.65	0.65	0.64	0.64	0.64	-0.62%	9,566
May 20, 2026	0.63	0.65	0.63	0.65	0.65	0.62%	8,455
May 19, 2026	0.63	0.64	0.63	0.64	0.64	2.88%	804
May 18, 2026	0.65	0.65	0.63	0.63	0.63	-3.40%	18,850
May 15, 2026	0.65	0.65	0.63	0.65	0.65	-0.31%	20,484
May 14, 2026	0.65	0.65	0.63	0.65	0.65	-	9,858
May 13, 2026	0.65	0.66	0.64	0.65	0.65	-0.91%	14,000
May 12, 2026	0.63	0.66	0.63	0.66	0.66	4.46%	217,163
May 11, 2026	0.62	0.63	0.62	0.63	0.63	-	16,946
May 8, 2026	0.63	0.63	0.62	0.63	0.63	-0.63%	36,109
May 7, 2026	0.60	0.63	0.60	0.63	0.63	0.32%	120,405
May 6, 2026	0.61	0.63	0.61	0.63	0.63	2.94%	18,274
May 5, 2026	0.60	0.61	0.58	0.61	0.61	2.34%	38,230
May 4, 2026	0.61	0.61	0.58	0.60	0.60	0.34%	82,780
Apr 30, 2026	0.63	0.63	0.59	0.60	0.60	-5.40%	66,939
Apr 29, 2026	0.62	0.63	0.61	0.63	0.63	0.96%	36,174
Apr 28, 2026	0.63	0.63	0.62	0.62	0.62	-0.32%	113,365
Apr 27, 2026	0.60	0.64	0.60	0.63	0.63	4.33%	486,726
Apr 24, 2026	0.60	0.60	0.58	0.60	0.60	-	6,100
Apr 23, 2026	0.60	0.60	0.59	0.60	0.60	-	29,687
Apr 22, 2026	0.59	0.60	0.59	0.60	0.60	-	6,649
Apr 21, 2026	0.58	0.61	0.55	0.60	0.60	0.67%	76,148
Apr 20, 2026	0.60	0.60	0.58	0.60	0.60	-1.32%	109,914
Apr 17, 2026	0.61	0.61	0.58	0.60	0.60	-0.66%	85,946
Apr 16, 2026	0.60	0.61	0.59	0.61	0.61	1.00%	66,037
Apr 15, 2026	0.58	0.61	0.58	0.60	0.60	3.08%	159,425
Apr 14, 2026	0.56	0.58	0.55	0.58	0.58	1.74%	97,558
Apr 9, 2026	0.57	0.57	0.56	0.57	0.57	-	10,873
Apr 8, 2026	0.56	0.57	0.56	0.57	0.57	0.35%	11,450
Apr 7, 2026	0.56	0.57	0.56	0.57	0.57	-	63,085
Apr 6, 2026	0.56	0.57	0.56	0.57	0.57	0.35%	31,500
Apr 3, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	3,805
Apr 2, 2026	0.56	0.57	0.55	0.57	0.57	3.25%	12,976
Apr 1, 2026	0.55	0.56	0.55	0.55	0.55	-0.36%	32,604
Mar 31, 2026	0.56	0.56	0.55	0.56	0.56	-0.71%	28,552
Mar 30, 2026	0.56	0.58	0.56	0.56	0.56	-2.78%	51,336
Mar 27, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	87,824
Mar 26, 2026	0.56	0.57	0.56	0.57	0.57	-	18,800
Mar 25, 2026	0.57	0.57	0.56	0.57	0.57	-	32,560
Mar 24, 2026	0.55	0.57	0.55	0.57	0.57	0.70%	18,840
Mar 23, 2026	0.57	0.58	0.55	0.57	0.57	-1.38%	80,809
Mar 20, 2026	0.55	0.58	0.55	0.58	0.58	1.40%	36,691
Mar 19, 2026	0.56	0.58	0.55	0.57	0.57	-0.35%	83,876
Mar 18, 2026	0.55	0.58	0.55	0.57	0.57	-1.04%	24,636