BILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.48	28.52	28.42	28.50	28.50	0.45%	9,594
Jul 9, 2026	28.53	29.16	28.36	28.37	28.37	-0.18%	17,782
Jul 8, 2026	28.44	29.19	28.39	28.42	28.42	-0.56%	20,455
Jul 7, 2026	28.35	28.77	28.35	28.58	28.58	0.70%	23,483
Jul 6, 2026	28.61	29.28	28.33	28.38	28.38	-0.46%	31,176
Jul 2, 2026	28.38	29.37	28.33	28.51	28.51	1.68%	46,886
Jul 1, 2026	28.10	28.10	27.98	28.04	28.04	0.04%	252,981
Jun 30, 2026	28.19	28.68	28.03	28.03	28.03	-1.21%	1,793,080
Jun 29, 2026	28.32	28.37	28.16	28.37	28.37	-0.39%	4,334
Jun 26, 2026	28.38	28.50	28.33	28.49	28.48	0.50%	10,260
Jun 25, 2026	28.32	28.34	28.31	28.34	28.34	0.76%	1,079
Jun 24, 2026	28.02	28.13	27.94	28.13	28.13	0.44%	6,974
Jun 23, 2026	27.81	28.01	27.81	28.01	28.01	0.43%	1,555
Jun 22, 2026	27.87	27.95	27.87	27.89	27.89	0.41%	1,079
Jun 18, 2026	27.88	28.72	27.77	27.77	27.77	0.05%	2,304
Jun 17, 2026	28.16	28.19	27.69	27.76	27.76	-1.60%	9,827
Jun 16, 2026	28.27	28.30	28.21	28.21	28.21	0.35%	1,374
Jun 15, 2026	28.07	28.18	28.07	28.11	28.11	-0.38%	8,508
Jun 12, 2026	29.35	29.46	29.27	29.44	28.22	0.55%	6,119
Jun 11, 2026	29.24	29.33	29.18	29.28	28.06	0.72%	13,784
Jun 10, 2026	29.10	29.25	29.07	29.07	27.86	0.07%	2,262
Jun 9, 2026	29.05	29.05	29.00	29.05	27.84	0.66%	11,451
Jun 8, 2026	29.10	29.10	28.86	28.86	27.66	-1.09%	1,736
Jun 5, 2026	28.90	29.27	28.90	29.18	27.97	0.42%	3,202
Jun 4, 2026	28.77	29.09	28.77	29.06	27.85	0.40%	11,757
Jun 3, 2026	29.14	29.15	28.94	28.94	27.74	-	3,508
Jun 2, 2026	28.89	28.94	28.88	28.94	27.74	1.02%	3,110
Jun 1, 2026	28.95	28.95	28.63	28.65	27.46	-1.62%	4,370
May 29, 2026	29.18	29.18	29.11	29.12	27.91	-0.36%	2,487
May 28, 2026	29.40	29.40	29.23	29.23	28.01	-0.77%	1,968
May 27, 2026	29.51	29.51	29.39	29.45	28.23	-0.12%	4,808
May 26, 2026	29.65	29.65	29.49	29.49	28.26	0.13%	2,232
May 22, 2026	29.37	29.47	29.29	29.45	28.23	0.37%	5,146
May 21, 2026	29.13	29.35	29.13	29.34	28.12	0.58%	2,071
May 20, 2026	29.24	29.24	29.17	29.17	27.96	0.31%	148,110
May 19, 2026	28.91	29.08	28.91	29.08	27.87	0.64%	2,830
May 18, 2026	28.70	28.91	28.70	28.90	27.70	1.00%	3,542
May 15, 2026	28.72	28.80	28.58	28.61	27.42	-1.76%	3,895
May 14, 2026	29.05	29.12	29.05	29.12	27.91	0.55%	1,326
May 13, 2026	28.88	29.00	28.85	28.96	27.76	-0.73%	5,066
May 12, 2026	29.00	29.18	29.00	29.18	27.96	0.23%	1,762
May 11, 2026	29.15	29.17	29.11	29.11	27.90	0.42%	3,898
May 8, 2026	29.03	29.08	28.99	28.99	27.78	-0.46%	3,015
May 7, 2026	29.24	29.24	29.10	29.12	27.91	-0.88%	3,011
May 6, 2026	29.65	29.65	29.38	29.38	28.16	0.05%	4,820
May 5, 2026	29.40	29.52	29.36	29.36	28.14	0.20%	1,911
May 4, 2026	29.49	29.49	29.24	29.30	28.09	-0.83%	961
May 1, 2026	29.80	29.80	29.55	29.55	28.32	-0.30%	2,491
Apr 30, 2026	29.58	29.65	29.50	29.64	28.41	2.39%	3,078
Apr 29, 2026	29.10	29.10	28.95	28.95	27.75	-1.00%	1,160