BVB:HUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.63	0.63	0.62	0.62	0.62	-0.32%	111,775
Apr 27, 2026	0.60	0.64	0.60	0.63	0.63	4.33%	460,777
Apr 24, 2026	0.60	0.60	0.58	0.60	0.60	-	6,100
Apr 23, 2026	0.60	0.60	0.59	0.60	0.60	-	29,687
Apr 22, 2026	0.59	0.60	0.59	0.60	0.60	-	6,649
Apr 21, 2026	0.58	0.61	0.55	0.60	0.60	0.67%	76,148
Apr 20, 2026	0.60	0.60	0.58	0.60	0.60	-1.32%	109,914
Apr 17, 2026	0.61	0.61	0.58	0.60	0.60	-0.66%	85,946
Apr 16, 2026	0.60	0.61	0.59	0.61	0.61	1.00%	66,037
Apr 15, 2026	0.58	0.61	0.58	0.60	0.60	3.08%	159,425
Apr 14, 2026	0.56	0.58	0.55	0.58	0.58	1.74%	97,558
Apr 9, 2026	0.57	0.57	0.56	0.57	0.57	-	10,873
Apr 8, 2026	0.56	0.57	0.56	0.57	0.57	0.35%	11,450
Apr 7, 2026	0.56	0.57	0.56	0.57	0.57	-	63,085
Apr 6, 2026	0.56	0.57	0.56	0.57	0.57	0.35%	31,500
Apr 3, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	3,805
Apr 2, 2026	0.56	0.57	0.55	0.57	0.57	3.25%	12,976
Apr 1, 2026	0.55	0.56	0.55	0.55	0.55	-0.36%	32,604
Mar 31, 2026	0.56	0.56	0.55	0.56	0.56	-0.71%	28,552
Mar 30, 2026	0.56	0.58	0.56	0.56	0.56	-2.78%	51,336
Mar 27, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	87,824
Mar 26, 2026	0.56	0.57	0.56	0.57	0.57	-	18,800
Mar 25, 2026	0.57	0.57	0.56	0.57	0.57	-	32,560
Mar 24, 2026	0.55	0.57	0.55	0.57	0.57	0.70%	18,840
Mar 23, 2026	0.57	0.58	0.55	0.57	0.57	-1.38%	80,809
Mar 20, 2026	0.55	0.58	0.55	0.58	0.58	1.40%	36,691
Mar 19, 2026	0.56	0.58	0.55	0.57	0.57	-0.35%	83,876
Mar 18, 2026	0.55	0.58	0.55	0.57	0.57	-1.04%	24,636
Mar 17, 2026	0.57	0.58	0.55	0.58	0.58	-0.34%	82,449
Mar 16, 2026	0.60	0.60	0.56	0.58	0.58	-3.97%	206,068
Mar 13, 2026	0.57	0.62	0.56	0.60	0.60	6.34%	869,828
Mar 12, 2026	0.54	0.58	0.53	0.57	0.57	5.19%	319,709
Mar 11, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	158,269
Mar 10, 2026	0.48	0.53	0.48	0.52	0.52	4.42%	310,939
Mar 9, 2026	0.50	0.50	0.47	0.50	0.50	1.63%	49,799
Mar 6, 2026	0.49	0.49	0.48	0.49	0.49	-	13,623
Mar 5, 2026	0.47	0.50	0.47	0.49	0.49	0.20%	53,890
Mar 4, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	54,300
Mar 3, 2026	0.49	0.52	0.49	0.50	0.50	1.84%	216,080
Mar 2, 2026	0.46	0.50	0.45	0.49	0.49	9.62%	472,254
Feb 27, 2026	0.43	0.45	0.43	0.45	0.45	-0.22%	32,139
Feb 26, 2026	0.44	0.45	0.43	0.45	0.45	-0.44%	26,027
Feb 25, 2026	0.44	0.45	0.44	0.45	0.45	0.45%	41,300
Feb 24, 2026	0.43	0.45	0.43	0.45	0.45	2.52%	72,921
Feb 23, 2026	0.43	0.44	0.43	0.44	0.44	-0.23%	74,800
Feb 20, 2026	0.43	0.44	0.43	0.44	0.44	0.92%	28,830
Feb 19, 2026	0.43	0.43	0.43	0.43	0.43	1.17%	16,840
Feb 18, 2026	0.42	0.43	0.42	0.43	0.43	-0.69%	3,480
Feb 17, 2026	0.43	0.43	0.42	0.43	0.43	-	1,074
Feb 16, 2026	0.42	0.43	0.42	0.43	0.43	-0.23%	8,616
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	0.70%	16,312
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	7,695
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-0.46%	40,422
Feb 9, 2026	0.43	0.43	0.41	0.43	0.43	-	1,938
Feb 6, 2026	0.43	0.43	0.41	0.43	0.43	-0.46%	41,672
Feb 5, 2026	0.44	0.44	0.43	0.43	0.43	-0.69%	17,875
Feb 4, 2026	0.44	0.44	0.43	0.44	0.44	1.40%	12,039
Feb 3, 2026	0.42	0.44	0.40	0.43	0.43	4.62%	60,384
Feb 2, 2026	0.40	0.42	0.40	0.41	0.41	-1.20%	19,659
Jan 30, 2026	0.42	0.42	0.40	0.42	0.42	-0.48%	21,831
Jan 29, 2026	0.43	0.43	0.40	0.42	0.42	-3.46%	83,524
Jan 28, 2026	0.41	0.44	0.41	0.43	0.43	6.13%	114,915
Jan 27, 2026	0.41	0.41	0.40	0.41	0.41	-	27,701
Jan 26, 2026	0.38	0.41	0.38	0.41	0.41	6.25%	285,234
Jan 23, 2026	0.39	0.39	0.37	0.38	0.38	-0.26%	5,960
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	5,704
Jan 21, 2026	0.39	0.39	0.37	0.38	0.38	-0.26%	102,938
Jan 20, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	17,602
Jan 19, 2026	0.39	0.40	0.38	0.39	0.39	-	35,795
Jan 16, 2026	0.39	0.39	0.38	0.39	0.39	0.78%	75,827
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.53%	84,054
Jan 14, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	31,020
Jan 13, 2026	0.39	0.39	0.38	0.39	0.39	1.55%	185,742
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	-1.52%	199,075
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-	3,004
Jan 8, 2026	0.40	0.40	0.38	0.39	0.39	-1.50%	61,013
Jan 5, 2026	0.39	0.40	0.37	0.40	0.40	3.63%	113,422
Dec 30, 2025	0.39	0.39	0.37	0.39	0.39	-0.26%	25,630
Dec 29, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	8,885
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	1.31%	21,418
Dec 22, 2025	0.38	0.39	0.38	0.38	0.38	0.79%	6,986
Dec 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.55%	9,613
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	0.78%	42,476
Dec 17, 2025	0.36	0.39	0.36	0.38	0.38	5.51%	303,481
Dec 16, 2025	0.35	0.37	0.35	0.36	0.36	5.22%	439,885
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-0.58%	7,486
Dec 12, 2025	0.36	0.36	0.34	0.35	0.35	-3.07%	265,550
Dec 11, 2025	0.35	0.36	0.35	0.36	0.36	1.70%	14,025
Dec 10, 2025	0.35	0.35	0.34	0.35	0.35	-	14,222
Dec 9, 2025	0.34	0.36	0.34	0.35	0.35	2.62%	130,734
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	0.88%	9,854
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