BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.79	22.12	21.40	21.61	21.61	0.05%	6,384,000
Apr 30, 2026	21.18	21.81	20.98	21.60	21.60	1.69%	6,174,392
Apr 29, 2026	21.00	21.77	20.77	21.24	21.24	0.90%	5,280,800
Apr 28, 2026	21.20	21.20	20.61	21.05	21.05	-0.28%	6,525,092
Apr 27, 2026	21.15	21.24	20.66	21.11	21.11	-0.52%	5,612,901
Apr 24, 2026	21.84	22.12	21.03	21.22	21.22	-2.79%	6,648,180
Apr 23, 2026	21.95	22.68	21.56	21.83	21.83	-0.41%	7,184,100
Apr 22, 2026	21.09	22.12	21.01	21.92	21.92	2.19%	7,262,737
Apr 21, 2026	21.76	21.76	21.25	21.45	21.45	-1.92%	5,015,200
Apr 20, 2026	21.70	22.15	21.52	21.87	21.87	0.14%	5,084,500
Apr 17, 2026	21.88	22.03	21.63	21.84	21.84	-1.04%	6,818,200
Apr 16, 2026	21.19	22.25	21.17	22.07	22.07	4.20%	9,224,700
Apr 15, 2026	21.25	21.50	20.92	21.18	21.18	-0.42%	6,874,100
Apr 14, 2026	21.64	21.75	20.90	21.27	21.27	0.19%	8,486,400
Apr 13, 2026	20.50	21.86	20.47	21.23	21.23	2.66%	10,539,280
Apr 10, 2026	20.88	21.01	20.63	20.68	20.68	0.15%	4,073,200
Apr 9, 2026	20.92	20.99	20.54	20.65	20.65	-2.64%	5,490,100
Apr 8, 2026	20.14	21.26	20.14	21.21	21.21	8.21%	7,767,600
Apr 7, 2026	19.31	19.76	19.12	19.60	19.60	2.51%	4,215,300
Apr 3, 2026	19.78	19.88	19.07	19.12	19.12	-2.45%	4,350,600
Apr 2, 2026	20.20	20.25	19.42	19.60	19.60	-3.64%	5,114,100
Apr 1, 2026	20.45	20.60	20.08	20.34	20.34	1.75%	4,150,800
Mar 31, 2026	20.10	20.68	19.91	19.99	19.99	-0.99%	4,214,300
Mar 30, 2026	20.27	20.30	19.68	20.19	20.19	-0.74%	5,072,300
Mar 27, 2026	19.52	20.59	19.48	20.34	20.34	2.62%	5,347,200
Mar 26, 2026	20.80	20.80	19.74	19.82	19.82	-4.11%	5,946,440
Mar 25, 2026	20.35	21.05	20.25	20.67	20.67	1.97%	5,945,110
Mar 24, 2026	19.61	20.31	19.37	20.27	20.27	5.57%	9,355,800
Mar 23, 2026	20.00	20.36	18.99	19.20	19.20	-7.11%	11,673,200
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