BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	42,551
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%	28,826
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%	182,502
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
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