BVL:HBMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.44	28.80	28.00	28.80	28.80	1.05%	9,797
May 28, 2026	26.90	28.50	26.90	28.50	28.50	5.95%	4,416
May 27, 2026	25.80	26.90	25.80	26.90	26.90	2.67%	582
May 26, 2026	26.40	26.40	26.20	26.20	26.20	6.94%	230
May 25, 2026	24.50	24.50	24.50	24.50	24.50	-	2
May 22, 2026	24.26	24.50	24.26	24.50	24.50	-1.61%	362
May 21, 2026	24.00	24.90	24.00	24.90	24.90	5.02%	2,224
May 20, 2026	24.39	24.39	23.71	23.71	23.71	-1.21%	171
May 19, 2026	23.80	24.00	23.80	24.00	24.00	-1.23%	2,462
May 18, 2026	24.70	24.70	24.30	24.30	24.30	-2.02%	3,034
May 15, 2026	25.10	25.25	24.80	24.80	24.80	-9.49%	435
May 14, 2026	26.80	27.40	26.80	27.40	27.40	-1.23%	4,993
May 13, 2026	27.50	28.35	27.50	27.74	27.74	2.74%	10,230
May 12, 2026	26.12	27.00	26.00	27.00	27.00	5.26%	4,693
May 11, 2026	26.07	26.07	25.51	25.65	25.65	2.60%	2,671
May 8, 2026	24.54	25.00	24.54	25.00	25.00	2.46%	107
May 7, 2026	24.75	24.75	24.40	24.40	24.40	1.62%	3,031
May 6, 2026	24.01	24.01	24.00	24.01	24.01	10.09%	2,388
May 5, 2026	22.00	22.00	21.81	21.81	21.81	-4.22%	668
May 4, 2026	22.77	22.77	22.77	22.77	22.77	-	20
Apr 30, 2026	22.90	22.91	22.77	22.77	22.77	-1.43%	4,575
Apr 29, 2026	23.10	23.10	23.10	23.10	23.10	-	49
Apr 28, 2026	23.10	23.10	23.10	23.10	23.10	-1.70%	2,000
Apr 27, 2026	24.02	24.02	23.50	23.50	23.50	-3.29%	2,632
Apr 24, 2026	24.30	24.30	24.30	24.30	24.30	1.67%	105
Apr 23, 2026	24.70	24.70	23.90	23.90	23.90	-4.02%	2,175
Apr 22, 2026	24.90	24.90	24.90	24.90	24.90	-	-
Apr 21, 2026	24.90	24.90	24.90	24.90	24.90	-3.49%	2,009
Apr 20, 2026	25.80	25.80	25.80	25.80	25.80	-	60
Apr 17, 2026	25.40	26.20	25.40	25.80	25.80	3.20%	13,182
Apr 16, 2026	24.85	25.00	24.85	25.00	25.00	0.81%	352
Apr 15, 2026	24.80	24.80	24.80	24.80	24.80	-	2,105
Apr 14, 2026	24.80	24.80	24.80	24.80	24.80	2.65%	202
Apr 13, 2026	23.98	24.16	23.98	24.16	24.16	-0.29%	1,895
Apr 10, 2026	23.61	24.23	23.61	24.23	24.23	3.55%	320
Apr 9, 2026	23.40	23.40	23.40	23.40	23.40	-1.47%	411
Apr 8, 2026	24.39	24.39	23.60	23.75	23.75	8.99%	4,706
Apr 7, 2026	21.79	21.79	21.79	21.79	21.79	-0.95%	164
Apr 6, 2026	22.00	22.00	22.00	22.00	22.00	-	273
Apr 1, 2026	21.98	22.00	21.98	22.00	22.00	6.80%	2,537
Mar 31, 2026	20.34	20.60	20.20	20.60	20.60	8.99%	8,484
Mar 30, 2026	18.91	18.91	18.90	18.90	18.90	-2.07%	592
Mar 27, 2026	19.50	19.50	19.20	19.30	19.30	-3.93%	2,170
Mar 26, 2026	20.09	20.09	19.20	20.09	20.09	-0.99%	542
Mar 25, 2026	20.06	20.39	20.06	20.29	20.29	6.85%	1,714
Mar 24, 2026	18.70	18.99	18.70	18.99	18.99	3.77%	3,485
Mar 23, 2026	18.30	18.30	18.30	18.30	18.30	2.23%	197
Mar 20, 2026	18.10	19.00	17.90	17.90	17.90	-1.65%	3,230
Mar 19, 2026	18.20	18.20	18.20	18.20	18.20	-7.75%	2,177
Mar 18, 2026	19.73	19.73	19.73	19.73	19.73	-4.69%	1,086