BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	18.38	18.40	18.15	18.26	18.26	-0.92%	2,474,100
Nov 3, 2025	18.18	18.45	18.12	18.43	18.43	1.10%	3,634,983
Oct 31, 2025	17.81	18.36	17.79	18.23	18.23	2.36%	4,093,883
Oct 30, 2025	18.08	18.19	17.80	17.81	17.81	-2.04%	4,219,925
Oct 29, 2025	18.42	18.42	18.04	18.18	18.18	-1.46%	3,737,576
Oct 28, 2025	18.01	18.57	17.99	18.45	18.45	1.77%	4,945,000
Oct 27, 2025	18.56	18.60	18.08	18.13	18.13	-1.73%	4,651,700
Oct 24, 2025	18.18	18.45	18.15	18.45	18.45	1.60%	3,456,700
Oct 23, 2025	18.10	18.39	17.91	18.16	18.16	-0.16%	2,617,700
Oct 22, 2025	18.17	18.42	18.02	18.19	18.19	0.06%	2,805,184
Oct 21, 2025	17.96	18.21	17.88	18.18	18.18	1.11%	2,363,700
Oct 20, 2025	17.87	18.10	17.75	17.98	17.98	2.28%	2,554,700
Oct 17, 2025	18.05	18.09	17.57	17.58	17.58	-2.22%	3,051,900
Oct 16, 2025	18.38	18.45	17.94	17.98	17.98	-2.55%	3,637,500
Oct 15, 2025	18.32	18.47	18.00	18.45	18.45	1.26%	3,267,908
Oct 14, 2025	18.88	18.92	18.14	18.22	18.22	-2.77%	4,618,901
Oct 13, 2025	18.20	18.86	17.79	18.74	18.74	-1.11%	4,982,960
Oct 10, 2025	18.80	19.36	18.58	18.95	18.95	0.21%	5,464,909
Oct 9, 2025	19.09	19.37	18.91	18.91	18.91	1.07%	5,290,516
Sep 30, 2025	18.30	19.10	18.30	18.71	18.71	2.24%	5,640,199
Sep 29, 2025	18.03	18.34	17.75	18.30	18.30	1.50%	3,348,460
Sep 26, 2025	18.37	18.39	18.03	18.03	18.03	-2.33%	3,418,100
Sep 25, 2025	18.51	18.89	18.46	18.46	18.46	-0.70%	3,841,333
Sep 24, 2025	18.30	18.66	18.14	18.59	18.59	1.25%	3,405,533
Sep 23, 2025	18.75	18.93	17.91	18.36	18.36	-2.70%	5,165,400
Sep 22, 2025	18.52	18.88	18.40	18.87	18.87	1.78%	4,050,179
Sep 19, 2025	18.73	18.89	18.46	18.54	18.54	-0.86%	3,432,600
Sep 18, 2025	19.15	19.27	18.55	18.70	18.70	-2.71%	5,783,277
Sep 17, 2025	19.32	19.40	19.13	19.22	19.22	-0.52%	4,171,700
Sep 16, 2025	19.10	19.48	18.88	19.32	19.32	2.22%	5,203,700
Sep 15, 2025	19.01	19.04	18.80	18.90	18.90	-1.00%	3,292,400
Sep 12, 2025	19.13	19.42	18.95	19.09	19.09	-0.42%	4,728,879
Sep 11, 2025	18.79	19.18	18.58	19.17	19.17	1.91%	4,766,637
Sep 10, 2025	18.62	19.02	18.62	18.81	18.81	0.91%	4,271,021
Sep 9, 2025	19.10	19.10	18.50	18.64	18.64	-2.31%	4,832,808
Sep 8, 2025	18.98	19.08	18.81	19.08	19.08	0.47%	4,714,617
Sep 5, 2025	18.85	19.01	18.74	18.99	18.99	1.39%	4,801,832
Sep 4, 2025	18.78	19.25	18.40	18.73	18.73	-0.11%	6,050,708
Sep 3, 2025	19.47	19.69	18.65	18.75	18.75	-3.75%	6,808,200
Sep 2, 2025	20.33	20.36	19.27	19.48	19.48	-4.37%	9,727,460
Sep 1, 2025	20.49	20.96	20.31	20.37	20.37	-0.39%	6,892,100
Aug 29, 2025	21.09	21.20	20.41	20.45	20.45	-3.13%	7,413,817
Aug 28, 2025	20.92	21.50	20.17	21.11	21.11	0.76%	10,833,400
Aug 27, 2025	21.58	21.99	20.93	20.95	20.95	-2.87%	10,792,400
Aug 26, 2025	21.23	21.80	21.16	21.57	21.57	0.61%	8,745,600
Aug 25, 2025	21.50	21.77	21.34	21.44	21.44	0.75%	9,554,200
Aug 22, 2025	21.10	21.32	21.03	21.28	21.28	1.14%	6,814,820
Aug 21, 2025	21.22	21.38	20.95	21.04	21.04	-0.47%	6,974,860
Aug 20, 2025	20.91	21.18	20.64	21.14	21.14	0.91%	6,468,078
Aug 19, 2025	20.86	21.10	20.68	20.95	20.95	0.58%	6,457,578