BILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.95	28.95	28.77	28.82	28.82	0.49%	5,812
Mar 31, 2026	28.57	28.68	28.51	28.68	28.68	0.72%	2,278
Mar 30, 2026	28.51	28.66	28.47	28.48	28.48	0.39%	997
Mar 27, 2026	28.40	28.59	28.37	28.37	28.37	0.35%	2,708
Mar 26, 2026	28.30	28.36	28.27	28.27	28.27	-0.23%	1,007
Mar 25, 2026	28.35	28.44	28.33	28.33	28.33	0.44%	992
Mar 24, 2026	28.34	28.40	28.21	28.21	28.21	0.17%	8,394
Mar 23, 2026	28.11	28.24	28.11	28.16	28.16	0.65%	559
Mar 20, 2026	28.55	28.55	27.98	27.98	27.98	-2.00%	1,163
Mar 19, 2026	28.45	28.60	28.39	28.55	28.55	-0.03%	2,104
Mar 18, 2026	28.70	28.74	28.56	28.56	28.56	-1.20%	1,150
Mar 17, 2026	29.10	29.10	28.91	28.91	28.91	-0.42%	1,486
Mar 16, 2026	29.00	29.03	28.98	29.03	28.90	0.67%	5,376
Mar 13, 2026	28.84	28.84	28.84	28.84	28.71	0.45%	881
Mar 12, 2026	28.84	29.02	28.71	28.71	28.58	-0.29%	119,147
Mar 11, 2026	28.80	28.80	28.79	28.79	28.66	-0.16%	271
Mar 10, 2026	29.04	29.04	28.84	28.84	28.71	-0.44%	936
Mar 9, 2026	28.70	28.97	28.62	28.97	28.84	-0.04%	3,285
Mar 6, 2026	28.82	28.99	28.81	28.98	28.85	-0.46%	4,190
Mar 5, 2026	29.22	29.22	28.97	29.11	28.98	-1.29%	2,235
Mar 4, 2026	29.36	29.49	29.36	29.49	29.36	0.56%	1,038
Mar 3, 2026	28.92	29.33	28.91	29.33	29.20	-1.10%	3,077
Mar 2, 2026	29.65	29.73	29.65	29.66	29.52	-0.16%	1,629
Feb 27, 2026	29.69	29.70	29.69	29.70	29.57	0.73%	789
Feb 26, 2026	29.47	29.53	29.44	29.49	29.36	0.28%	6,525
Feb 25, 2026	29.57	29.57	29.18	29.41	29.28	-0.14%	4,739
Feb 24, 2026	29.28	29.45	29.27	29.45	29.32	0.55%	3,770
Feb 23, 2026	29.38	29.38	29.26	29.29	29.16	0.67%	3,240
Feb 20, 2026	29.08	29.09	29.08	29.09	28.96	0.67%	2,804
Feb 19, 2026	28.88	28.94	28.88	28.90	28.77	0.07%	926
Feb 18, 2026	29.18	29.18	28.82	28.88	28.75	-1.01%	13,571
Feb 17, 2026	29.37	29.39	29.10	29.17	29.04	0.05%	9,488
Feb 13, 2026	28.88	29.16	28.88	29.16	29.03	1.57%	1,065
Feb 12, 2026	28.85	28.86	28.71	28.71	28.58	0.79%	678
Feb 11, 2026	28.37	28.49	28.37	28.48	28.36	0.99%	2,151
Feb 10, 2026	28.01	28.25	27.99	28.20	28.08	0.98%	1,920
Feb 9, 2026	27.81	27.94	27.81	27.93	27.81	0.71%	1,589
Feb 6, 2026	27.73	27.73	27.73	27.73	27.61	0.71%	330
Feb 5, 2026	27.50	27.54	27.50	27.54	27.41	0.21%	878
Feb 4, 2026	27.39	27.53	27.39	27.48	27.36	0.86%	2,049
Feb 3, 2026	27.18	27.25	27.14	27.25	27.12	1.29%	1,137
Feb 2, 2026	27.21	27.21	26.90	26.90	26.78	-0.83%	2,359
Jan 30, 2026	27.19	27.26	26.91	27.12	27.00	-0.13%	10,772
Jan 29, 2026	27.13	27.16	27.12	27.16	27.04	0.89%	2,889
Jan 28, 2026	27.09	27.09	26.87	26.92	26.80	-0.02%	3,678
Jan 27, 2026	26.95	26.95	26.93	26.93	26.81	0.83%	1,882
Jan 26, 2026	26.79	26.79	26.67	26.70	26.59	0.69%	5,065
Jan 23, 2026	26.40	26.52	26.40	26.52	26.40	0.08%	2,505
Jan 22, 2026	26.79	26.79	26.43	26.50	26.38	0.08%	2,858
Jan 21, 2026	26.42	26.48	26.33	26.48	26.36	0.73%	6,470