BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	20.73	21.44	20.46	20.61	20.61	-1.15%	10,757,400
Dec 29, 2025	20.65	21.10	20.20	20.85	20.85	0.63%	11,022,400
Dec 26, 2025	20.39	21.57	20.19	20.72	20.72	1.67%	15,957,510
Dec 25, 2025	19.90	20.48	19.76	20.38	20.38	2.21%	9,051,798
Dec 24, 2025	19.71	20.06	19.52	19.94	19.94	0.71%	5,987,500
Dec 23, 2025	20.06	20.24	19.71	19.80	19.80	-1.30%	7,211,900
Dec 22, 2025	20.54	20.75	19.95	20.06	20.06	-2.43%	10,761,260
Dec 19, 2025	19.78	21.16	19.78	20.56	20.56	3.01%	17,998,182
Dec 18, 2025	19.30	20.19	19.16	19.96	19.96	2.94%	12,625,220
Dec 17, 2025	19.22	19.59	18.76	19.39	19.39	0.94%	6,788,100
Dec 16, 2025	19.79	19.80	19.18	19.21	19.21	-2.93%	7,522,500
Dec 15, 2025	18.99	20.22	18.58	19.79	19.79	3.34%	14,173,700
Dec 12, 2025	19.09	19.45	18.90	19.15	19.15	-0.31%	6,959,600
Dec 11, 2025	19.14	19.47	18.93	19.21	19.21	0.37%	6,998,100
Dec 10, 2025	19.06	19.18	18.89	19.14	19.14	-0.05%	4,476,600