BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.98	14.00	12.64	13.93	13.93	0.14%	8,682,900
Jul 20, 2026	14.37	14.85	13.49	13.91	13.91	-0.78%	5,754,300
Jul 17, 2026	15.18	15.40	13.95	14.02	14.02	-7.94%	6,781,900
Jul 16, 2026	14.68	15.75	14.60	15.23	15.23	2.42%	5,734,400
Jul 15, 2026	14.83	15.10	14.70	14.87	14.87	0.47%	3,979,100
Jul 14, 2026	14.83	15.20	14.23	14.80	14.80	-0.80%	5,023,700
Jul 13, 2026	16.10	16.26	14.89	14.92	14.92	-8.30%	5,527,480
Jul 10, 2026	16.64	17.05	16.06	16.27	16.27	-0.79%	5,924,099
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