BizConf Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	21.64	21.75	20.90	21.27	21.27	0.19%	8,486,400
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
Mar 12, 2026	22.36	22.50	21.82	21.87	21.87	-2.80%	5,339,700
Mar 11, 2026	22.85	23.02	22.49	22.50	22.50	-1.40%	6,633,100
Mar 10, 2026	23.49	23.87	22.72	22.82	22.82	-2.02%	9,854,700
Mar 9, 2026	22.02	23.35	22.01	23.29	23.29	2.33%	9,748,380
Mar 6, 2026	22.18	23.08	22.17	22.76	22.76	1.74%	8,421,600
Mar 5, 2026	22.07	22.88	21.43	22.37	22.37	3.95%	12,919,300
Mar 4, 2026	21.30	21.86	21.18	21.52	21.52	-0.88%	7,947,132
Mar 3, 2026	23.46	23.64	21.67	21.71	21.71	-7.77%	11,872,390
Mar 2, 2026	24.27	24.59	23.18	23.54	23.54	-5.54%	11,950,239
Feb 27, 2026	24.59	25.14	24.45	24.92	24.92	0.69%	7,892,200
Feb 26, 2026	23.81	25.28	23.77	24.75	24.75	3.69%	13,201,160
Feb 25, 2026	24.01	24.02	23.49	23.87	23.87	-0.54%	9,757,100
Feb 24, 2026	24.70	24.88	23.71	24.00	24.00	-2.60%	9,539,800
Feb 13, 2026	25.40	25.53	24.57	24.64	24.64	-2.65%	9,190,200
Feb 12, 2026	25.00	25.52	24.56	25.31	25.31	1.52%	9,461,700
Feb 11, 2026	25.40	25.68	24.77	24.93	24.93	-2.00%	8,858,000
Feb 10, 2026	25.98	26.17	25.31	25.44	25.44	-0.97%	11,805,600
Feb 9, 2026	24.88	26.38	24.66	25.69	25.69	5.81%	15,709,100
Feb 6, 2026	24.66	24.92	24.13	24.28	24.28	-2.84%	9,761,300
Feb 5, 2026	24.50	25.15	24.41	24.99	24.99	1.05%	9,716,500
Feb 4, 2026	25.00	25.15	24.32	24.73	24.73	-1.79%	10,359,600
Feb 3, 2026	24.41	25.18	24.17	25.18	25.18	4.57%	12,220,800
Feb 2, 2026	24.48	25.11	24.07	24.08	24.08	-3.53%	13,604,100
Jan 30, 2026	25.31	25.67	24.71	24.96	24.96	-2.99%	18,213,700
Jan 29, 2026	25.43	27.43	25.07	25.73	25.73	-0.85%	27,087,060
Jan 28, 2026	26.75	27.34	25.54	25.95	25.95	-0.08%	23,855,300
Jan 27, 2026	26.00	26.76	25.00	25.97	25.97	-0.76%	19,496,800
Jan 26, 2026	27.23	27.42	25.71	26.17	26.17	-4.52%	21,137,060