BVL:HBMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.40	27.40	27.40	27.40	27.40	-5.84%	2,025
Jun 17, 2026	28.51	29.50	28.51	29.10	29.10	2.07%	2,460
Jun 16, 2026	28.95	29.10	28.51	28.51	28.51	-0.63%	8,119
Jun 15, 2026	29.20	29.20	28.69	28.69	28.69	2.46%	2,750
Jun 12, 2026	28.00	28.00	27.85	28.00	28.00	6.46%	2,181
Jun 11, 2026	26.30	26.30	26.30	26.30	26.30	4.37%	2,046
Jun 10, 2026	25.50	25.50	25.00	25.20	25.20	-3.45%	2,363
Jun 9, 2026	26.30	26.60	26.10	26.10	26.10	0.41%	4,599
Jun 8, 2026	26.60	26.60	26.00	26.00	25.99	-3.70%	675
Jun 5, 2026	27.20	27.20	27.00	27.00	26.99	-10.09%	2,375
Jun 4, 2026	30.03	30.03	30.03	30.03	30.02	-1.54%	752
Jun 3, 2026	30.70	30.70	30.30	30.50	30.49	-4.39%	2,430
Jun 2, 2026	30.95	32.00	30.95	31.90	31.89	3.54%	3,578
Jun 1, 2026	29.00	30.81	29.00	30.81	30.80	6.98%	5,308
May 29, 2026	28.44	28.80	28.00	28.80	28.79	1.05%	9,797
May 28, 2026	26.90	28.50	26.90	28.50	28.49	5.95%	4,416
May 27, 2026	25.80	26.90	25.80	26.90	26.89	2.67%	582
May 26, 2026	26.40	26.40	26.20	26.20	26.19	6.94%	230
May 25, 2026	24.50	24.50	24.50	24.50	24.49	-	2
May 22, 2026	24.26	24.50	24.26	24.50	24.49	-1.61%	362
May 21, 2026	24.00	24.90	24.00	24.90	24.89	5.02%	2,224
May 20, 2026	24.39	24.39	23.71	23.71	23.70	-1.21%	171
May 19, 2026	23.80	24.00	23.80	24.00	23.99	-1.23%	2,462
May 18, 2026	24.70	24.70	24.30	24.30	24.29	-2.02%	3,034
May 15, 2026	25.10	25.25	24.80	24.80	24.79	-9.49%	435
May 14, 2026	26.80	27.40	26.80	27.40	27.39	-1.23%	4,993
May 13, 2026	27.50	28.35	27.50	27.74	27.73	2.74%	10,230
May 12, 2026	26.12	27.00	26.00	27.00	26.99	5.26%	4,693
May 11, 2026	26.07	26.07	25.51	25.65	25.64	2.60%	2,671
May 8, 2026	24.54	25.00	24.54	25.00	24.99	2.46%	107
May 7, 2026	24.75	24.75	24.40	24.40	24.39	1.62%	3,031
May 6, 2026	24.01	24.01	24.00	24.01	24.00	10.09%	2,388
May 5, 2026	22.00	22.00	21.81	21.81	21.80	-4.22%	668
May 4, 2026	22.77	22.77	22.77	22.77	22.76	-	20
Apr 30, 2026	22.90	22.91	22.77	22.77	22.76	-1.43%	4,575
Apr 29, 2026	23.10	23.10	23.10	23.10	23.09	-	49
Apr 28, 2026	23.10	23.10	23.10	23.10	23.09	-1.70%	2,000
Apr 27, 2026	24.02	24.02	23.50	23.50	23.49	-3.29%	2,632
Apr 24, 2026	24.30	24.30	24.30	24.30	24.29	1.67%	105
Apr 23, 2026	24.70	24.70	23.90	23.90	23.89	-4.02%	2,175
Apr 22, 2026	24.90	24.90	24.90	24.90	24.89	-	-
Apr 21, 2026	24.90	24.90	24.90	24.90	24.89	-3.49%	2,009
Apr 20, 2026	25.80	25.80	25.80	25.80	25.79	-	60
Apr 17, 2026	25.40	26.20	25.40	25.80	25.79	3.20%	13,182
Apr 16, 2026	24.85	25.00	24.85	25.00	24.99	0.81%	352
Apr 15, 2026	24.80	24.80	24.80	24.80	24.79	-	2,105
Apr 14, 2026	24.80	24.80	24.80	24.80	24.79	2.65%	202
Apr 13, 2026	23.98	24.16	23.98	24.16	24.15	-0.29%	1,895
Apr 10, 2026	23.61	24.23	23.61	24.23	24.22	3.55%	320
Apr 9, 2026	23.40	23.40	23.40	23.40	23.39	-1.47%	411