BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.48	15.51	15.05	15.20	15.20	-1.17%	2,950,000
Sep 29, 2026	15.07	15.56	15.00	15.38	15.38	0.98%	2,717,100
Sep 28, 2026	15.78	15.78	14.83	15.23	15.23	-1.74%	3,447,780
Sep 24, 2026	15.86	15.90	15.41	15.50	15.50	-2.52%	4,337,900
Sep 23, 2026	15.77	16.14	15.12	15.90	15.90	0.95%	5,873,799
Sep 22, 2026	15.55	16.07	15.55	15.75	15.75	1.55%	3,617,200
Sep 21, 2026	15.36	15.63	15.27	15.51	15.51	1.04%	2,724,500
Sep 18, 2026	15.29	15.53	14.97	15.35	15.35	1.32%	2,915,700
Sep 17, 2026	14.99	15.22	14.71	15.15	15.15	1.47%	2,970,962
Sep 16, 2026	14.81	15.06	14.57	14.93	14.93	1.01%	3,082,900
Sep 15, 2026	15.15	15.30	14.77	14.78	14.78	-2.70%	2,867,674
Sep 14, 2026	15.33	15.44	15.07	15.19	15.19	-0.91%	3,024,100
Sep 11, 2026	15.77	15.77	14.98	15.33	15.33	-2.91%	3,327,200
Sep 10, 2026	15.91	15.95	15.55	15.79	15.79	-0.75%	2,603,500
Sep 9, 2026	16.30	16.38	15.81	15.91	15.91	-2.87%	3,607,700
Sep 8, 2026	16.33	16.60	16.07	16.38	16.38	0.86%	4,012,842
Sep 7, 2026	16.50	16.68	16.07	16.24	16.24	-1.58%	4,134,800
Sep 4, 2026	16.39	16.95	16.20	16.50	16.50	1.54%	5,312,900
Sep 3, 2026	16.75	16.85	16.16	16.25	16.25	-1.99%	4,388,700
Sep 2, 2026	16.41	16.75	16.27	16.58	16.58	0.06%	4,702,600
Sep 1, 2026	17.08	17.12	16.42	16.57	16.57	-1.07%	10,217,200
Aug 31, 2026	15.39	17.10	15.16	16.75	16.75	11.30%	15,815,300
Aug 28, 2026	15.28	15.50	15.05	15.05	15.05	-0.99%	3,032,400
Aug 27, 2026	15.24	15.46	15.10	15.20	15.20	-0.46%	3,384,606
Aug 26, 2026	15.50	15.65	15.18	15.27	15.27	-1.48%	2,645,100
Aug 25, 2026	14.92	15.57	14.87	15.50	15.50	2.31%	3,850,700
Aug 24, 2026	15.63	15.69	14.88	15.15	15.15	-3.63%	4,539,100
Aug 21, 2026	15.50	15.75	15.23	15.72	15.72	1.22%	3,539,936
Aug 20, 2026	15.57	15.71	15.18	15.53	15.53	1.77%	4,579,000
Aug 19, 2026	16.09	16.24	15.15	15.26	15.26	-8.73%	9,212,778
Aug 18, 2026	16.48	17.06	16.00	16.72	16.72	2.58%	9,313,180
Aug 17, 2026	16.27	16.33	15.90	16.30	16.30	0.18%	4,039,577
Aug 14, 2026	16.42	16.49	16.03	16.27	16.27	-0.31%	2,969,700
Aug 13, 2026	16.97	16.97	16.32	16.32	16.32	-1.63%	3,324,350
Aug 12, 2026	16.60	16.78	16.40	16.59	16.59	0.48%	2,606,748
Aug 11, 2026	16.55	16.74	16.28	16.51	16.51	-1.20%	2,463,900
Aug 10, 2026	16.48	16.71	15.99	16.71	16.71	2.58%	4,300,450
Aug 7, 2026	16.49	16.49	15.83	16.29	16.29	-	5,272,000
Aug 6, 2026	16.43	16.61	16.04	16.29	16.29	-0.85%	4,546,450
Aug 5, 2026	15.90	16.87	15.75	16.43	16.43	2.75%	5,578,700
Aug 4, 2026	15.84	16.20	15.62	15.99	15.99	2.30%	4,567,100
Aug 3, 2026	15.28	15.71	15.03	15.63	15.63	2.83%	4,987,600
Jul 31, 2026	14.90	15.48	14.71	15.20	15.20	5.04%	6,719,400
Jul 30, 2026	14.74	15.45	14.41	14.47	14.47	-2.82%	5,659,900
Jul 29, 2026	14.39	14.93	14.33	14.89	14.89	1.64%	4,423,693
Jul 28, 2026	14.61	15.03	14.51	14.65	14.65	-1.01%	3,493,780
Jul 27, 2026	14.00	14.98	13.89	14.80	14.80	4.82%	4,265,600
Jul 24, 2026	14.26	14.45	14.01	14.12	14.12	-2.75%	3,783,500
Jul 23, 2026	13.86	14.54	13.76	14.52	14.52	4.76%	5,271,000
Jul 22, 2026	13.80	14.35	13.63	13.86	13.86	-0.50%	5,178,000