BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.87	22.05	20.62	20.67	20.67	-5.23%	7,963,100
Mar 19, 2026	22.16	22.50	21.66	21.81	21.81	-3.75%	9,134,280
Mar 18, 2026	21.30	22.71	21.13	22.66	22.66	8.06%	12,479,500
Mar 17, 2026	21.66	21.88	20.97	20.97	20.97	-3.23%	4,594,702
Mar 16, 2026	21.20	21.67	21.00	21.67	21.67	1.93%	5,761,400
Mar 13, 2026	21.78	21.79	21.20	21.26	21.26	-2.79%	5,538,380
Mar 12, 2026	22.36	22.50	21.82	21.87	21.87	-2.80%	5,339,700
Mar 11, 2026	22.85	23.02	22.49	22.50	22.50	-1.40%	6,633,100
Mar 10, 2026	23.49	23.87	22.72	22.82	22.82	-2.02%	9,854,700
Mar 9, 2026	22.02	23.35	22.01	23.29	23.29	2.33%	9,748,380
Mar 6, 2026	22.18	23.08	22.17	22.76	22.76	1.74%	8,421,600
Mar 5, 2026	22.07	22.88	21.43	22.37	22.37	3.95%	12,919,300
Mar 4, 2026	21.30	21.86	21.18	21.52	21.52	-0.88%	7,947,132
Mar 3, 2026	23.46	23.64	21.67	21.71	21.71	-7.77%	11,872,390
Mar 2, 2026	24.27	24.59	23.18	23.54	23.54	-5.54%	11,950,239
Feb 27, 2026	24.59	25.14	24.45	24.92	24.92	0.69%	7,892,200
Feb 26, 2026	23.81	25.28	23.77	24.75	24.75	3.69%	13,201,160
Feb 25, 2026	24.01	24.02	23.49	23.87	23.87	-0.54%	9,757,100
Feb 24, 2026	24.70	24.88	23.71	24.00	24.00	-2.60%	9,539,800
Feb 13, 2026	25.40	25.53	24.57	24.64	24.64	-2.65%	9,190,200
Feb 12, 2026	25.00	25.52	24.56	25.31	25.31	1.52%	9,461,700
Feb 11, 2026	25.40	25.68	24.77	24.93	24.93	-2.00%	8,858,000
Feb 10, 2026	25.98	26.17	25.31	25.44	25.44	-0.97%	11,805,600
Feb 9, 2026	24.88	26.38	24.66	25.69	25.69	5.81%	15,709,100
Feb 6, 2026	24.66	24.92	24.13	24.28	24.28	-2.84%	9,761,300
Feb 5, 2026	24.50	25.15	24.41	24.99	24.99	1.05%	9,716,500
Feb 4, 2026	25.00	25.15	24.32	24.73	24.73	-1.79%	10,359,600
Feb 3, 2026	24.41	25.18	24.17	25.18	25.18	4.57%	12,220,800
Feb 2, 2026	24.48	25.11	24.07	24.08	24.08	-3.53%	13,604,100
Jan 30, 2026	25.31	25.67	24.71	24.96	24.96	-2.99%	18,213,700
Jan 29, 2026	25.43	27.43	25.07	25.73	25.73	-0.85%	27,087,060
Jan 28, 2026	26.75	27.34	25.54	25.95	25.95	-0.08%	23,855,300
Jan 27, 2026	26.00	26.76	25.00	25.97	25.97	-0.76%	19,496,800
Jan 26, 2026	27.23	27.42	25.71	26.17	26.17	-4.52%	21,137,060
Jan 23, 2026	27.40	27.95	26.84	27.41	27.41	0.07%	24,435,500
Jan 22, 2026	27.54	28.92	27.25	27.39	27.39	1.44%	25,492,100
Jan 21, 2026	26.42	27.77	25.90	27.00	27.00	0.48%	23,258,700
Jan 20, 2026	27.05	27.75	26.30	26.87	26.87	-0.89%	26,211,500
Jan 19, 2026	25.29	28.28	24.84	27.11	27.11	6.65%	38,476,251
Jan 16, 2026	28.29	28.50	25.31	25.42	25.42	-12.77%	42,147,990
Jan 15, 2026	30.10	31.25	28.35	29.14	29.14	-10.39%	43,894,570
Jan 14, 2026	28.20	33.30	27.25	32.52	32.52	17.02%	59,881,980
Jan 13, 2026	27.27	29.20	25.88	27.79	27.79	3.73%	54,044,760
Jan 12, 2026	25.00	29.80	24.46	26.79	26.79	7.81%	67,138,160
Jan 9, 2026	20.62	24.85	20.53	24.85	24.85	19.99%	53,598,290
Jan 8, 2026	20.10	20.83	19.95	20.71	20.71	3.50%	9,968,539
Jan 7, 2026	20.49	20.59	19.96	20.01	20.01	-3.33%	9,185,700
Jan 6, 2026	20.48	21.08	20.31	20.70	20.70	2.17%	10,258,100
Jan 5, 2026	20.49	20.57	20.10	20.26	20.26	-1.65%	8,263,180
Dec 31, 2025	20.71	20.85	20.25	20.60	20.60	-0.05%	6,862,439