BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.32	14.50	13.80	13.82	13.82	-4.16%	3,189,800
Oct 21, 2026	14.49	14.65	14.26	14.42	14.42	0.91%	3,478,200
Oct 20, 2026	13.92	14.46	13.87	14.29	14.29	2.07%	3,687,797
Oct 19, 2026	14.09	14.13	13.50	14.00	14.00	-0.92%	3,239,200
Oct 16, 2026	14.32	14.80	13.90	14.13	14.13	-0.70%	3,597,500
Oct 15, 2026	14.43	14.66	14.17	14.23	14.23	-3.98%	2,849,300
Oct 14, 2026	15.14	15.14	14.77	14.82	14.82	-2.18%	2,126,400
Oct 13, 2026	14.70	15.30	14.36	15.15	15.15	1.34%	3,182,800
Oct 12, 2026	14.95	15.13	14.61	14.95	14.95	-0.66%	3,043,300
Oct 9, 2026	14.80	15.10	13.94	15.05	15.05	1.96%	5,024,600
Oct 8, 2026	15.23	15.33	14.54	14.76	14.76	-2.89%	2,958,387
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