BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	15.60	16.58	15.00	16.40	16.40	5.26%	6,807,500
Jul 8, 2026	15.70	15.92	15.40	15.58	15.58	-0.06%	3,581,676
Jul 7, 2026	16.00	16.15	15.51	15.59	15.59	-3.23%	3,617,400
Jul 6, 2026	16.72	16.89	16.02	16.11	16.11	-3.82%	3,933,300
Jul 3, 2026	16.99	17.06	16.57	16.75	16.75	-0.42%	4,585,600
Jul 2, 2026	16.95	17.93	16.66	16.82	16.82	-0.59%	7,896,500
Jul 1, 2026	17.38	17.52	16.74	16.92	16.92	-2.70%	6,097,200
Jun 30, 2026	16.22	17.44	15.77	17.39	17.39	6.82%	8,133,812
Jun 29, 2026	16.47	16.90	15.98	16.28	16.28	-1.51%	6,307,280
Jun 26, 2026	17.55	17.55	16.47	16.53	16.53	-5.87%	7,117,240
Jun 25, 2026	18.21	18.40	17.30	17.56	17.56	-4.77%	6,995,200
Jun 24, 2026	19.50	19.62	18.20	18.44	18.44	-6.21%	8,330,200
Jun 23, 2026	20.08	20.51	19.52	19.66	19.66	-3.25%	7,096,100
Jun 22, 2026	20.83	21.05	20.03	20.32	20.32	-2.78%	11,088,400
Jun 18, 2026	19.53	21.48	19.18	20.90	20.90	7.01%	15,479,940
Jun 17, 2026	19.59	19.59	19.08	19.53	19.53	0.36%	6,266,968
Jun 16, 2026	19.02	19.58	18.72	19.46	19.46	1.57%	5,771,568
Jun 15, 2026	18.58	19.20	18.58	19.16	19.16	2.13%	5,655,372
Jun 12, 2026	19.50	19.59	18.53	18.76	18.76	-3.79%	9,945,419
Jun 11, 2026	19.40	19.80	18.38	19.50	19.50	-0.51%	11,195,700
Jun 10, 2026	18.88	19.86	18.87	19.60	19.60	2.46%	10,015,618
Jun 9, 2026	19.14	19.35	18.60	19.13	19.13	0.95%	5,668,532
Jun 8, 2026	17.71	19.63	17.70	18.95	18.95	2.99%	8,962,660
Jun 5, 2026	18.52	18.79	18.08	18.40	18.40	-0.38%	5,692,100
Jun 4, 2026	18.94	19.02	18.18	18.47	18.47	-3.30%	5,287,000
Jun 3, 2026	18.66	20.03	18.53	19.10	19.10	1.33%	7,867,848
Jun 2, 2026	19.60	19.71	18.23	18.85	18.85	-0.48%	7,503,700
Jun 1, 2026	17.62	19.69	17.55	18.94	18.94	6.95%	10,520,037
May 29, 2026	18.41	18.72	17.63	17.71	17.71	-3.80%	5,443,100
May 28, 2026	18.66	18.68	17.96	18.41	18.41	-1.39%	5,690,300
May 27, 2026	18.99	19.10	18.35	18.67	18.67	-2.46%	5,817,739
May 26, 2026	19.79	19.82	18.85	19.14	19.14	-4.25%	6,067,880
May 25, 2026	20.95	21.00	19.76	19.99	19.99	-2.06%	5,876,900
May 22, 2026	19.71	20.70	19.25	20.41	20.41	3.24%	6,694,700
May 21, 2026	20.95	21.20	19.44	19.77	19.77	-5.63%	8,660,000
May 20, 2026	21.62	21.77	20.84	20.95	20.95	-3.99%	6,895,600
May 19, 2026	21.02	21.98	20.92	21.82	21.82	2.15%	7,771,300
May 18, 2026	20.89	22.22	20.87	21.36	21.36	2.35%	7,899,700
May 15, 2026	20.48	21.88	20.48	20.87	20.87	1.51%	10,264,600
May 14, 2026	21.29	21.55	20.52	20.56	20.56	-2.37%	6,966,800
May 13, 2026	21.41	21.55	21.00	21.06	21.06	-1.68%	8,176,016
May 12, 2026	22.48	22.58	21.30	21.42	21.42	-3.95%	10,084,380
May 11, 2026	22.51	22.69	22.12	22.30	22.30	-0.84%	10,524,450
May 8, 2026	22.72	23.70	22.28	22.49	22.49	0.81%	18,251,230
May 7, 2026	21.68	22.49	21.30	22.31	22.31	3.24%	10,492,900
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