BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	8,483,900
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