BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	5,046
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-0.87%	7,510
Dec 3, 2025	0.34	0.35	0.33	0.34	0.34	-	7,892
Dec 2, 2025	0.33	0.35	0.33	0.34	0.34	4.24%	102,664
Nov 28, 2025	0.34	0.35	0.33	0.33	0.33	-3.23%	82,055
Nov 27, 2025	0.36	0.36	0.33	0.34	0.34	-4.75%	35,976
Nov 26, 2025	0.34	0.37	0.33	0.36	0.36	5.92%	304,128
Nov 25, 2025	0.31	0.34	0.30	0.34	0.34	15.75%	743,562
Nov 24, 2025	0.30	0.30	0.29	0.29	0.29	2.10%	908
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-2.72%	29,067
Nov 20, 2025	0.30	0.30	0.29	0.29	0.29	-	19,566
Nov 19, 2025	0.29	0.30	0.29	0.29	0.29	-1.34%	17,806
Nov 18, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	5,337
Nov 17, 2025	0.29	0.30	0.29	0.30	0.30	-	3,645
Nov 14, 2025	0.29	0.30	0.29	0.30	0.30	-	5,919
Nov 13, 2025	0.30	0.30	0.29	0.30	0.30	-	2,688
Nov 12, 2025	0.30	0.30	0.29	0.30	0.30	-	25,011
Nov 11, 2025	0.29	0.30	0.29	0.30	0.30	-	10,045
Nov 10, 2025	0.30	0.30	0.29	0.30	0.30	1.36%	23,526
Nov 7, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	23,269
Nov 6, 2025	0.30	0.30	0.29	0.30	0.30	-	31,033
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	1,226
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	3,100
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-	1,027
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-0.99%	10,001
Oct 30, 2025	0.29	0.30	0.29	0.30	0.30	-0.33%	1,472
Oct 29, 2025	0.30	0.30	0.29	0.30	0.30	-	9,221
Oct 28, 2025	0.31	0.31	0.29	0.30	0.30	3.75%	13,144
Oct 27, 2025	0.29	0.30	0.29	0.29	0.29	-2.33%	37,961
Oct 24, 2025	0.29	0.30	0.29	0.30	0.30	-	12,572
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	3.09%	18,112
Oct 22, 2025	0.30	0.30	0.29	0.29	0.29	-2.68%	533
Oct 21, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	10,487
Oct 20, 2025	0.29	0.30	0.29	0.30	0.30	-	4,531
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-	5,201
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.32%	4,999
Oct 15, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	1,649
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	8,757
Oct 13, 2025	0.30	0.31	0.30	0.30	0.30	-2.61%	16,670
Oct 10, 2025	0.30	0.31	0.30	0.31	0.31	-0.97%	2,105
Oct 9, 2025	0.30	0.31	0.30	0.31	0.31	2.32%	13,152
Oct 8, 2025	0.31	0.31	0.30	0.30	0.30	-2.58%	53,700
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	14,714
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	-	7,978
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	454
Oct 2, 2025	0.31	0.31	0.30	0.31	0.31	-	5,900
Oct 1, 2025	0.31	0.31	0.29	0.31	0.31	-0.65%	138,075
Sep 30, 2025	0.29	0.31	0.29	0.31	0.31	8.39%	2,263,286
Sep 29, 2025	0.29	0.30	0.29	0.29	0.29	-6.23%	16,050
Sep 26, 2025	0.29	0.31	0.29	0.31	0.31	2.01%	4,782