BILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.05	28.22	28.05	28.21	28.21	0.11%	11,582
Jul 30, 2026	28.32	28.69	28.04	28.18	28.18	-0.07%	21,816
Jul 29, 2026	28.42	28.42	28.17	28.20	28.20	-0.98%	19,505
Jul 28, 2026	28.75	28.75	28.45	28.48	28.48	-0.59%	10,394
Jul 27, 2026	28.60	28.82	28.54	28.65	28.65	-0.73%	17,834
Jul 24, 2026	28.91	28.99	28.85	28.86	28.86	0.38%	14,871
Jul 23, 2026	28.72	28.87	28.71	28.75	28.75	0.16%	27,077
Jul 22, 2026	28.28	28.82	28.28	28.70	28.70	1.35%	29,190
Jul 21, 2026	28.28	29.47	28.22	28.32	28.32	-0.23%	620,695
Jul 20, 2026	28.63	28.65	28.36	28.39	28.39	-0.47%	66,074
Jul 17, 2026	28.78	28.94	28.50	28.52	28.52	-0.38%	27,760
Jul 16, 2026	28.47	28.83	28.47	28.63	28.63	0.56%	35,579
Jul 15, 2026	28.68	28.68	28.46	28.47	28.47	-0.63%	59,596
Jul 14, 2026	28.78	28.85	28.59	28.65	28.65	0.14%	74,441
Jul 13, 2026	28.62	28.87	28.58	28.61	28.61	0.40%	72,588
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