BILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.95	28.95	28.63	28.65	28.65	-1.62%	4,370
May 29, 2026	29.18	29.18	29.11	29.12	29.12	-0.36%	2,487
May 28, 2026	29.40	29.40	29.23	29.23	29.23	-0.77%	1,968
May 27, 2026	29.51	29.51	29.39	29.45	29.45	-0.12%	4,808
May 26, 2026	29.65	29.65	29.49	29.49	29.49	0.13%	2,232
May 22, 2026	29.37	29.47	29.29	29.45	29.45	0.37%	5,146
May 21, 2026	29.13	29.35	29.13	29.34	29.34	0.58%	2,071
May 20, 2026	29.24	29.24	29.17	29.17	29.17	0.31%	148,110
May 19, 2026	28.91	29.08	28.91	29.08	29.08	0.64%	2,830
May 18, 2026	28.70	28.91	28.70	28.90	28.90	1.00%	3,542
May 15, 2026	28.72	28.80	28.58	28.61	28.61	-1.76%	3,895
May 14, 2026	29.05	29.12	29.05	29.12	29.12	0.55%	1,326
May 13, 2026	28.88	29.00	28.85	28.96	28.96	-0.73%	5,066
May 12, 2026	29.00	29.18	29.00	29.18	29.18	0.23%	1,762
May 11, 2026	29.15	29.17	29.11	29.11	29.11	0.42%	3,898
May 8, 2026	29.03	29.08	28.99	28.99	28.99	-0.46%	3,015
May 7, 2026	29.24	29.24	29.10	29.12	29.12	-0.88%	3,011
May 6, 2026	29.65	29.65	29.38	29.38	29.38	0.05%	4,820
May 5, 2026	29.40	29.52	29.36	29.36	29.36	0.20%	1,911
May 4, 2026	29.49	29.49	29.24	29.30	29.30	-0.83%	961
May 1, 2026	29.80	29.80	29.55	29.55	29.55	-0.30%	2,491
Apr 30, 2026	29.58	29.65	29.50	29.64	29.64	2.39%	3,078
Apr 29, 2026	29.10	29.10	28.95	28.95	28.95	-1.00%	1,160
Apr 28, 2026	29.20	29.26	29.20	29.24	29.24	0.14%	1,054
Apr 27, 2026	29.36	29.36	29.20	29.20	29.20	0.15%	1,025
Apr 24, 2026	29.16	29.18	29.14	29.16	29.16	-0.15%	1,807
Apr 23, 2026	29.11	29.20	29.10	29.20	29.20	1.99%	2,875
Apr 22, 2026	28.74	28.82	28.61	28.63	28.63	-0.07%	1,612
Apr 21, 2026	29.00	29.01	28.17	28.65	28.65	-1.48%	11,795
Apr 20, 2026	29.01	29.28	29.01	29.08	29.08	-0.39%	13,171
Apr 17, 2026	29.12	29.22	29.06	29.20	29.20	0.25%	5,720
Apr 16, 2026	29.12	29.12	29.00	29.12	29.12	0.27%	1,720
Apr 15, 2026	29.13	29.13	29.04	29.04	29.04	-0.88%	4,945
Apr 14, 2026	29.40	29.40	29.19	29.30	29.30	0.25%	3,104
Apr 13, 2026	29.18	29.23	29.15	29.23	29.23	-1.02%	891
Apr 10, 2026	29.59	29.62	29.53	29.53	29.53	-0.28%	4,327
Apr 9, 2026	29.68	29.68	29.61	29.61	29.61	0.64%	1,315
Apr 8, 2026	29.23	29.43	29.21	29.43	29.43	1.20%	7,352
Apr 7, 2026	29.10	29.13	28.99	29.08	29.08	0.18%	3,258
Apr 6, 2026	28.96	29.08	28.96	29.02	29.02	0.08%	2,041
Apr 2, 2026	28.82	29.00	28.82	29.00	29.00	0.61%	520
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