BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	91.67	91.68	91.67	91.68	91.68	0.01%	5,538,237
Nov 19, 2024	91.66	91.67	91.65	91.67	91.67	0.03%	7,470,650
Nov 18, 2024	91.65	91.66	91.64	91.64	91.64	0.01%	7,411,016
Nov 15, 2024	91.64	91.64	91.63	91.63	91.63	0.03%	9,715,678
Nov 14, 2024	91.61	91.61	91.60	91.60	91.60	-	6,138,386
Nov 13, 2024	91.59	91.60	91.59	91.60	91.60	0.02%	4,860,484
Nov 12, 2024	91.58	91.59	91.58	91.58	91.58	0.01%	5,526,251
Nov 11, 2024	91.57	91.58	91.57	91.57	91.57	-0.01%	8,165,699
Nov 8, 2024	91.57	91.58	91.56	91.58	91.58	0.05%	8,280,947
Nov 7, 2024	91.52	91.53	91.52	91.53	91.53	0.01%	7,827,884
Nov 6, 2024	91.51	91.52	91.51	91.52	91.52	0.02%	9,978,203
Nov 5, 2024	91.50	91.51	91.50	91.50	91.50	-	4,689,473
Nov 4, 2024	91.50	91.50	91.49	91.50	91.50	0.02%	9,477,075
Nov 1, 2024	91.48	91.48	91.47	91.48	91.48	-0.35%	15,201,456
Oct 31, 2024	91.79	91.80	91.79	91.80	91.44	0.02%	12,141,684
Oct 30, 2024	91.78	91.79	91.78	91.78	91.42	0.01%	4,965,759
Oct 29, 2024	91.77	91.78	91.76	91.77	91.41	0.02%	4,704,757
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%	6,048,352
Oct 24, 2024	91.72	91.72	91.71	91.71	91.35	0.01%	4,688,959
Oct 23, 2024	91.71	91.71	91.70	91.70	91.34	-	5,462,296
Oct 22, 2024	91.70	91.70	91.69	91.70	91.34	0.01%	4,191,457
Oct 21, 2024	91.68	91.69	91.67	91.69	91.33	0.02%	5,874,668
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%	4,395,799
Oct 16, 2024	91.63	91.63	91.62	91.62	91.26	-	5,757,294
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%	4,717,768
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	-	5,266,476
Oct 7, 2024	91.52	91.53	91.52	91.53	91.17	0.02%	6,735,471
Oct 4, 2024	91.52	91.52	91.51	91.51	91.15	0.02%	6,248,676
Oct 3, 2024	91.48	91.49	91.48	91.49	91.13	0.02%	5,394,932
Oct 2, 2024	91.47	91.47	91.46	91.47	91.11	0.01%	7,391,816
Oct 1, 2024	91.46	91.46	91.45	91.46	91.10	-0.38%	13,695,697
Sep 30, 2024	91.81	91.82	91.81	91.81	91.08	0.01%	11,440,961
Sep 27, 2024	91.80	91.81	91.80	91.80	91.07	0.03%	8,616,730
Sep 26, 2024	91.77	91.78	91.77	91.77	91.04	-	4,937,719
Sep 25, 2024	91.76	91.77	91.76	91.77	91.04	0.02%	5,875,805
Sep 24, 2024	91.75	91.76	91.75	91.75	91.02	0.01%	11,580,222
Sep 23, 2024	91.74	91.74	91.73	91.74	91.01	0.01%	6,998,757
Sep 20, 2024	91.72	91.73	91.72	91.73	91.00	0.04%	6,438,670
Sep 19, 2024	91.68	91.69	91.68	91.69	90.96	0.02%	8,001,060
Sep 18, 2024	91.66	91.68	91.66	91.67	90.94	0.02%	7,621,151
Sep 17, 2024	91.66	91.66	91.65	91.65	90.92	0.01%	9,658,206
Sep 16, 2024	91.63	91.64	91.63	91.64	90.91	0.02%	6,037,391
Sep 13, 2024	91.61	91.62	91.61	91.62	90.89	0.05%	8,183,467
Sep 12, 2024	91.57	91.58	91.57	91.57	90.84	0.01%	5,189,827
Sep 11, 2024	91.56	91.57	91.56	91.56	90.83	-	7,429,469
Sep 10, 2024	91.54	91.56	91.54	91.56	90.83	0.03%	4,815,259
Sep 9, 2024	91.54	91.54	91.53	91.53	90.80	-	5,391,773
Sep 6, 2024	91.53	91.53	91.52	91.53	90.80	0.05%	7,105,225
Sep 5, 2024	91.48	91.49	91.47	91.48	90.75	0.01%	7,293,030
Sep 4, 2024	91.47	91.47	91.46	91.47	90.75	0.01%	6,183,744
Sep 3, 2024	91.45	91.46	91.44	91.46	90.74	-0.39%	18,003,278
Aug 30, 2024	91.83	91.83	91.82	91.82	90.70	0.05%	12,422,235
Aug 29, 2024	91.78	91.79	91.77	91.77	90.65	-	4,766,820
Aug 28, 2024	91.77	91.77	91.76	91.77	90.65	0.01%	6,373,558
Aug 27, 2024	91.76	91.76	91.75	91.76	90.64	0.02%	6,549,617
Aug 26, 2024	91.74	91.75	91.74	91.74	90.62	0.01%	6,712,331
Aug 23, 2024	91.73	91.74	91.73	91.73	90.61	0.04%	6,458,023
Aug 22, 2024	91.69	91.70	91.69	91.69	90.57	-	5,643,979
Aug 21, 2024	91.69	91.69	91.68	91.69	90.57	0.02%	4,315,703
Aug 20, 2024	91.66	91.67	91.66	91.67	90.55	0.02%	5,868,897
Aug 19, 2024	91.66	91.66	91.65	91.65	90.53	-	5,960,003
Aug 16, 2024	91.63	91.65	91.63	91.65	90.53	0.05%	8,828,859
Aug 15, 2024	91.60	91.61	91.59	91.60	90.48	0.01%	6,864,965
Aug 14, 2024	91.58	91.60	91.58	91.59	90.47	0.01%	5,103,806
Aug 13, 2024	91.57	91.58	91.57	91.58	90.46	0.01%	7,486,712
Aug 12, 2024	91.55	91.57	91.55	91.57	90.45	0.03%	6,167,053
Aug 9, 2024	91.54	91.55	91.54	91.54	90.42	0.02%	7,714,465
Aug 8, 2024	91.51	91.52	91.51	91.52	90.40	0.01%	6,945,964
Aug 7, 2024	91.50	91.51	91.49	91.51	90.39	0.02%	14,277,119
Aug 6, 2024	91.48	91.49	91.48	91.49	90.37	0.02%	9,774,271
Aug 5, 2024	91.47	91.48	91.47	91.47	90.35	-	21,054,236
Aug 2, 2024	91.46	91.47	91.45	91.47	90.35	0.05%	14,492,034
Aug 1, 2024	91.41	91.42	91.41	91.42	90.30	-0.41%	18,244,894
Jul 31, 2024	91.79	91.80	91.79	91.80	90.28	0.02%	12,395,013
Jul 30, 2024	91.79	91.79	91.78	91.78	90.26	0.01%	6,748,041
Jul 29, 2024	91.78	91.78	91.77	91.77	90.25	-	4,097,449
Jul 26, 2024	91.77	91.77	91.75	91.77	90.25	0.05%	4,299,275
Jul 25, 2024	91.72	91.73	91.72	91.72	90.20	-	5,926,523
Jul 24, 2024	91.72	91.72	91.71	91.72	90.20	0.03%	5,548,031
Jul 23, 2024	91.69	91.71	91.69	91.69	90.17	-	8,687,910
Jul 22, 2024	91.68	91.69	91.68	91.69	90.17	0.02%	6,777,721
Jul 19, 2024	91.68	91.68	91.67	91.67	90.15	0.03%	4,604,884
Jul 18, 2024	91.63	91.64	91.62	91.64	90.13	0.01%	5,746,039
Jul 17, 2024	91.62	91.63	91.61	91.63	90.12	0.03%	7,883,424
Jul 16, 2024	91.61	91.61	91.60	91.60	90.09	-	5,457,006
Jul 15, 2024	91.59	91.60	91.59	91.60	90.09	0.02%	6,130,484
Jul 12, 2024	91.58	91.59	91.58	91.58	90.07	0.04%	5,871,959
Jul 11, 2024	91.54	91.55	91.54	91.54	90.03	0.01%	5,960,308
Jul 10, 2024	91.54	91.54	91.52	91.53	90.02	0.02%	4,653,501
Jul 9, 2024	91.52	91.53	91.51	91.51	90.00	-	4,323,263
Jul 8, 2024	91.50	91.52	91.50	91.51	90.00	0.02%	4,748,083
Jul 5, 2024	91.50	91.50	91.49	91.49	89.98	0.03%	4,316,494
Jul 3, 2024	91.46	91.46	91.45	91.46	89.95	0.03%	4,240,077
Jul 2, 2024	91.43	91.43	91.42	91.43	89.92	0.01%	8,228,057