BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	91.32	91.33	91.32	91.33	91.33	0.04%	12,568,702
Dec 19, 2024	91.30	91.30	91.29	91.29	91.29	-0.40%	13,876,413
Dec 18, 2024	91.66	91.67	91.66	91.66	91.28	-	9,268,213
Dec 17, 2024	91.66	91.66	91.65	91.66	91.28	0.01%	5,827,400
Dec 16, 2024	91.65	91.65	91.64	91.65	91.27	0.01%	6,761,745
Dec 13, 2024	91.64	91.64	91.63	91.64	91.26	0.03%	6,271,900
Dec 12, 2024	91.60	91.61	91.60	91.61	91.23	0.02%	4,770,228
Dec 11, 2024	91.58	91.59	91.58	91.59	91.21	0.01%	5,845,900
Dec 10, 2024	91.57	91.58	91.57	91.58	91.20	0.02%	5,400,300
Dec 9, 2024	91.56	91.57	91.56	91.56	91.18	0.01%	8,793,111
Dec 6, 2024	91.55	91.55	91.54	91.55	91.17	0.04%	5,706,612
Dec 5, 2024	91.52	91.52	91.51	91.51	91.13	0.01%	5,880,200
Dec 4, 2024	91.51	91.51	91.50	91.50	91.12	0.01%	5,963,411
Dec 3, 2024	91.48	91.49	91.48	91.49	91.11	0.02%	5,673,500
Dec 2, 2024	91.47	91.47	91.46	91.47	91.09	-0.34%	12,973,949
Nov 29, 2024	91.78	91.80	91.78	91.78	91.06	0.02%	9,410,504
Nov 27, 2024	91.75	91.76	91.75	91.76	91.04	0.03%	6,120,741
Nov 26, 2024	91.73	91.74	91.73	91.73	91.01	-	6,692,000
Nov 25, 2024	91.72	91.73	91.72	91.73	91.01	0.01%	5,107,700
Nov 22, 2024	91.71	91.72	91.71	91.72	91.00	0.03%	6,694,305
Nov 21, 2024	91.69	91.69	91.68	91.69	90.97	0.01%	5,889,700
Nov 20, 2024	91.67	91.68	91.67	91.68	90.96	0.01%	5,538,237
Nov 19, 2024	91.66	91.67	91.65	91.67	91.34	0.03%	7,470,700
Nov 18, 2024	91.65	91.66	91.64	91.64	91.31	0.01%	7,411,016
Nov 15, 2024	91.64	91.64	91.63	91.63	91.30	0.03%	9,715,700
Nov 14, 2024	91.61	91.61	91.60	91.60	91.27	-	6,138,400
Nov 13, 2024	91.59	91.60	91.59	91.60	91.27	0.02%	4,860,500
Nov 12, 2024	91.58	91.59	91.58	91.58	91.25	0.01%	5,526,300
Nov 11, 2024	91.57	91.58	91.57	91.57	91.24	-0.01%	8,165,700
Nov 8, 2024	91.57	91.58	91.56	91.58	91.25	0.05%	8,280,947
Nov 7, 2024	91.52	91.53	91.52	91.53	91.20	0.01%	7,827,900
Nov 6, 2024	91.51	91.52	91.51	91.52	91.19	0.02%	9,978,203
Nov 5, 2024	91.50	91.51	91.50	91.50	91.17	-	4,689,500
Nov 4, 2024	91.50	91.50	91.49	91.50	91.17	0.02%	9,477,100
Nov 1, 2024	91.48	91.48	91.47	91.48	91.48	-0.35%	15,201,500
Oct 31, 2024	91.79	91.80	91.79	91.80	91.44	0.02%	12,141,700
Oct 30, 2024	91.78	91.79	91.78	91.78	91.42	0.01%	4,965,800
Oct 29, 2024	91.77	91.78	91.76	91.77	91.41	0.02%	4,704,800
Oct 28, 2024	91.76	91.76	91.75	91.75	91.39	-	5,718,610
Oct 25, 2024	91.74	91.75	91.74	91.75	91.39	0.04%	6,048,400
Oct 24, 2024	91.72	91.72	91.71	91.71	91.35	0.01%	4,689,000
Oct 23, 2024	91.71	91.71	91.70	91.70	91.34	-	5,462,300
Oct 22, 2024	91.70	91.70	91.69	91.70	91.34	0.01%	4,191,500
Oct 21, 2024	91.68	91.69	91.67	91.69	91.33	0.02%	5,874,700
Oct 18, 2024	91.68	91.68	91.66	91.67	91.31	0.03%	5,286,810
Oct 17, 2024	91.64	91.64	91.63	91.64	91.28	0.02%	4,395,800
Oct 16, 2024	91.63	91.63	91.62	91.62	91.26	-	5,757,300
Oct 15, 2024	91.61	91.62	91.60	91.62	91.26	0.03%	5,906,416
Oct 14, 2024	91.60	91.61	91.59	91.59	91.23	-0.01%	4,174,902
Oct 11, 2024	91.60	91.60	91.59	91.60	91.24	0.05%	6,011,019
Oct 10, 2024	91.56	91.56	91.55	91.55	91.19	0.01%	4,717,800
Oct 9, 2024	91.54	91.55	91.54	91.54	91.18	0.01%	6,200,816
Oct 8, 2024	91.54	91.54	91.53	91.53	91.17	-	5,266,500
Oct 7, 2024	91.52	91.53	91.52	91.53	91.17	0.02%	6,735,500
Oct 4, 2024	91.52	91.52	91.51	91.51	91.51	0.02%	6,248,676
Oct 3, 2024	91.48	91.49	91.48	91.49	91.49	0.02%	5,394,932
Oct 2, 2024	91.47	91.47	91.46	91.47	91.47	0.01%	7,391,816
Oct 1, 2024	91.46	91.46	91.45	91.46	91.46	-0.38%	13,695,700
Sep 30, 2024	91.81	91.82	91.81	91.81	91.44	0.01%	11,440,961
Sep 27, 2024	91.80	91.81	91.80	91.80	91.43	0.03%	8,616,730
Sep 26, 2024	91.77	91.78	91.77	91.77	91.40	-	4,937,719
Sep 25, 2024	91.76	91.77	91.76	91.77	91.40	0.02%	5,875,805
Sep 24, 2024	91.75	91.76	91.75	91.75	91.38	0.01%	11,580,222
Sep 23, 2024	91.74	91.74	91.73	91.74	91.37	0.01%	6,998,800
Sep 20, 2024	91.72	91.73	91.72	91.73	91.36	0.04%	6,438,700
Sep 19, 2024	91.68	91.69	91.68	91.69	91.32	0.02%	8,001,100
Sep 18, 2024	91.66	91.68	91.66	91.67	91.30	0.02%	7,621,200
Sep 17, 2024	91.66	91.66	91.65	91.65	91.28	0.01%	9,658,206
Sep 16, 2024	91.63	91.64	91.63	91.64	91.27	0.02%	6,037,400
Sep 13, 2024	91.61	91.62	91.61	91.62	91.25	0.05%	8,183,500
Sep 12, 2024	91.57	91.58	91.57	91.57	91.20	0.01%	5,189,827
Sep 11, 2024	91.56	91.57	91.56	91.56	91.19	-	7,429,500
Sep 10, 2024	91.54	91.56	91.54	91.56	91.19	0.03%	4,815,300
Sep 9, 2024	91.54	91.54	91.53	91.53	91.16	-	5,391,800
Sep 6, 2024	91.53	91.53	91.52	91.53	91.16	0.05%	7,105,225
Sep 5, 2024	91.48	91.49	91.47	91.48	91.11	0.01%	7,293,030
Sep 4, 2024	91.47	91.47	91.46	91.47	91.10	0.01%	6,427,400
Sep 3, 2024	91.45	91.46	91.44	91.46	91.09	-0.39%	18,003,300
Aug 30, 2024	91.83	91.83	91.82	91.82	91.05	0.05%	12,422,235
Aug 29, 2024	91.78	91.79	91.77	91.77	91.00	-	4,766,820
Aug 28, 2024	91.77	91.77	91.76	91.77	91.00	0.01%	6,373,600
Aug 27, 2024	91.76	91.76	91.75	91.76	90.99	0.02%	6,549,617
Aug 26, 2024	91.74	91.75	91.74	91.74	90.97	0.01%	6,712,331
Aug 23, 2024	91.73	91.74	91.73	91.73	90.96	0.04%	6,458,023
Aug 22, 2024	91.69	91.70	91.69	91.69	90.93	-	5,644,000
Aug 21, 2024	91.69	91.69	91.68	91.69	90.93	0.02%	4,315,703
Aug 20, 2024	91.66	91.67	91.66	91.67	90.91	0.02%	5,868,900
Aug 19, 2024	91.66	91.66	91.65	91.65	90.89	-	5,960,003
Aug 16, 2024	91.63	91.65	91.63	91.65	90.89	0.05%	8,828,900
Aug 15, 2024	91.60	91.61	91.59	91.60	90.84	0.01%	6,865,000
Aug 14, 2024	91.58	91.60	91.58	91.59	90.83	0.01%	5,103,806
Aug 13, 2024	91.57	91.58	91.57	91.58	90.82	0.01%	7,486,712
Aug 12, 2024	91.55	91.57	91.55	91.57	90.81	0.03%	6,167,100
Aug 9, 2024	91.54	91.55	91.54	91.54	90.78	0.02%	7,714,500
Aug 8, 2024	91.51	91.52	91.51	91.52	90.76	0.01%	6,946,000
Aug 7, 2024	91.50	91.51	91.49	91.51	90.75	0.02%	14,277,119
Aug 6, 2024	91.48	91.49	91.48	91.49	90.73	0.02%	9,774,300
Aug 5, 2024	91.47	91.48	91.47	91.47	90.71	-	21,054,236
Aug 2, 2024	91.46	91.47	91.45	91.47	90.71	0.05%	14,492,034
Aug 1, 2024	91.41	91.42	91.41	91.42	90.66	-0.41%	18,244,900