BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.71	0.73	0.69	0.71	0.71	-2.20%	52,377
Nov 12, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	21,989
Nov 11, 2026	0.73	0.73	0.71	0.73	0.73	-0.27%	17,777
Nov 10, 2026	0.71	0.74	0.71	0.73	0.73	-1.88%	24,776
Nov 9, 2026	0.71	0.76	0.71	0.74	0.74	1.92%	35,393
Nov 6, 2026	0.76	0.77	0.73	0.76	0.73	-	76,645
Nov 5, 2026	0.77	0.78	0.76	0.76	0.73	-1.30%	31,990
Nov 4, 2026	0.78	0.78	0.76	0.77	0.74	-1.28%	39,540
Nov 3, 2026	0.76	0.79	0.75	0.78	0.75	0.26%	133,299
Nov 2, 2026	0.77	0.78	0.75	0.78	0.75	-1.52%	56,360
Oct 30, 2026	0.80	0.80	0.77	0.79	0.76	-1.25%	22,555
Oct 29, 2026	0.80	0.80	0.77	0.80	0.77	-	12,231
Oct 28, 2026	0.78	0.80	0.77	0.80	0.77	1.27%	29,549
Oct 27, 2026	0.78	0.79	0.77	0.79	0.76	-	14,137
Oct 26, 2026	0.79	0.79	0.77	0.79	0.76	-	2,827
Oct 23, 2026	0.80	0.80	0.79	0.79	0.76	-1.25%	21,721
Oct 22, 2026	0.80	0.80	0.77	0.80	0.77	-	17,120
Oct 21, 2026	0.78	0.80	0.78	0.80	0.77	-	35,091
Oct 20, 2026	0.80	0.80	0.78	0.80	0.77	-0.25%	3,545
Oct 19, 2026	0.80	0.81	0.78	0.80	0.77	-0.25%	11,713
Oct 16, 2026	0.80	0.81	0.78	0.80	0.77	-0.25%	2,109
Oct 15, 2026	0.81	0.81	0.80	0.81	0.77	-	7,720
Oct 14, 2026	0.81	0.81	0.78	0.81	0.77	-0.98%	32,298
Oct 13, 2026	0.82	0.82	0.78	0.81	0.78	-0.49%	12,080
Oct 12, 2026	0.82	0.83	0.80	0.82	0.79	-0.24%	30,304
Oct 9, 2026	0.78	0.82	0.78	0.82	0.79	-0.24%	62
Oct 8, 2026	0.83	0.83	0.78	0.82	0.79	-0.48%	2,063
Oct 7, 2026	0.83	0.83	0.77	0.83	0.79	-1.20%	19,593
Oct 6, 2026	0.79	0.84	0.76	0.84	0.80	5.56%	93,170
Oct 5, 2026	0.77	0.79	0.76	0.79	0.76	2.86%	54,829
Oct 2, 2026	0.75	0.78	0.75	0.77	0.74	-1.28%	50,350
Oct 1, 2026	0.76	0.79	0.75	0.78	0.75	-6.25%	153,174
Sep 30, 2026	0.80	0.83	0.75	0.83	0.80	1.96%	112,720
Sep 29, 2026	0.85	0.86	0.81	0.82	0.78	-4.90%	80,294
Sep 28, 2026	0.85	0.86	0.85	0.86	0.82	1.18%	15,645
Sep 25, 2026	0.85	0.85	0.85	0.85	0.81	-	102
Sep 24, 2026	0.86	0.86	0.81	0.85	0.81	-1.62%	45,285
Sep 23, 2026	0.86	0.86	0.83	0.86	0.83	-0.23%	6,263
Sep 22, 2026	0.85	0.87	0.83	0.86	0.83	-	18,266
Sep 21, 2026	0.86	0.86	0.85	0.86	0.83	-0.23%	2,064
Sep 18, 2026	0.86	0.87	0.84	0.87	0.83	1.17%	37,606
Sep 17, 2026	0.87	0.87	0.84	0.86	0.82	-1.38%	47,401
Sep 16, 2026	0.88	0.88	0.84	0.87	0.83	-1.36%	32,151
Sep 15, 2026	0.86	0.88	0.85	0.88	0.85	-0.68%	32,854
Sep 14, 2026	0.86	0.89	0.85	0.89	0.85	-0.67%	27,353
Sep 11, 2026	0.90	0.90	0.85	0.89	0.86	-1.11%	77,090
Sep 10, 2026	0.91	0.91	0.88	0.90	0.87	-0.66%	89,491
Sep 9, 2026	0.91	0.91	0.88	0.91	0.87	0.22%	11,954
Sep 8, 2026	0.89	0.91	0.89	0.91	0.87	0.67%	17,447
Sep 7, 2026	0.91	0.91	0.90	0.90	0.86	-0.66%	9,563