BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.62	0.63	0.62	0.63	0.63	-	16,916
May 8, 2026	0.63	0.63	0.62	0.63	0.63	-0.63%	33,609
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
Mar 17, 2026	0.57	0.58	0.55	0.58	0.58	-0.34%	82,449
Mar 16, 2026	0.60	0.60	0.56	0.58	0.58	-3.97%	206,068
Mar 13, 2026	0.57	0.62	0.56	0.60	0.60	6.34%	869,828
Mar 12, 2026	0.54	0.58	0.53	0.57	0.57	5.19%	319,709
Mar 11, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	158,269
Mar 10, 2026	0.48	0.53	0.48	0.52	0.52	4.42%	310,939
Mar 9, 2026	0.50	0.50	0.47	0.50	0.50	1.63%	49,799
Mar 6, 2026	0.49	0.49	0.48	0.49	0.49	-	13,623
Mar 5, 2026	0.47	0.50	0.47	0.49	0.49	0.20%	53,890
Mar 4, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	54,300
Mar 3, 2026	0.49	0.52	0.49	0.50	0.50	1.84%	216,080
Mar 2, 2026	0.46	0.50	0.45	0.49	0.49	9.62%	472,254
Feb 27, 2026	0.43	0.45	0.43	0.45	0.45	-0.22%	32,139
Feb 26, 2026	0.44	0.45	0.43	0.45	0.45	-0.44%	26,027