BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	100.97	100.98	100.97	100.98	100.98	0.02%	294,349
Jan 22, 2026	100.96	100.96	100.94	100.95	100.95	0.01%	190,447
Jan 21, 2026	100.94	100.95	100.94	100.94	100.94	0.01%	556,052
Jan 20, 2026	100.94	100.94	100.93	100.93	100.93	0.01%	780,398
Jan 16, 2026	100.91	100.92	100.91	100.92	100.92	0.04%	72,538
Jan 15, 2026	100.89	100.90	100.88	100.88	100.88	-	215,123
Jan 14, 2026	100.87	100.89	100.87	100.88	100.88	-	178,112
Jan 13, 2026	100.87	100.88	100.87	100.88	100.88	0.02%	198,777
Jan 12, 2026	100.86	100.87	100.85	100.86	100.86	-	599,580
Jan 9, 2026	100.86	100.86	100.85	100.86	100.86	0.02%	334,241
Jan 8, 2026	100.83	100.84	100.82	100.84	100.84	0.01%	85,887
Jan 7, 2026	100.84	100.84	100.82	100.82	100.82	0.01%	91,238
Jan 6, 2026	100.81	100.82	100.81	100.81	100.81	0.01%	397,364
Jan 5, 2026	100.81	100.81	100.80	100.80	100.80	0.01%	136,218
Jan 2, 2026	100.80	100.80	100.79	100.79	100.79	0.02%	87,426
Dec 31, 2025	100.75	100.77	100.75	100.77	100.77	-0.30%	222,165
Dec 30, 2025	101.07	101.07	101.06	101.07	100.75	0.01%	253,413
Dec 29, 2025	101.06	101.06	101.04	101.06	100.74	0.02%	92,357
Dec 26, 2025	101.06	101.06	101.04	101.04	100.72	0.03%	90,937
Dec 24, 2025	101.00	101.02	101.00	101.01	100.69	0.02%	136,497
Dec 23, 2025	100.99	101.00	100.99	100.99	100.67	-	102,685
Dec 22, 2025	100.99	100.99	100.98	100.98	100.66	0.01%	172,099
Dec 19, 2025	100.98	100.99	100.97	100.97	100.65	0.02%	161,316
Dec 18, 2025	100.95	100.96	100.94	100.95	100.63	0.02%	225,816
Dec 17, 2025	100.93	100.95	100.93	100.93	100.61	-	322,978
Dec 16, 2025	100.92	100.94	100.92	100.93	100.61	0.01%	188,982
Dec 15, 2025	100.92	100.92	100.91	100.92	100.60	0.01%	129,093
Dec 12, 2025	100.89	100.91	100.89	100.91	100.59	0.03%	249,288
Dec 11, 2025	100.86	100.87	100.86	100.87	100.55	0.02%	132,051
Dec 10, 2025	100.85	100.86	100.84	100.85	100.53	0.01%	261,763
Dec 9, 2025	100.83	100.84	100.83	100.84	100.52	0.01%	178,863
Dec 8, 2025	100.82	100.83	100.82	100.83	100.51	-	109,592
Dec 5, 2025	100.82	100.83	100.82	100.82	100.50	0.04%	96,231
Dec 4, 2025	100.80	100.80	100.78	100.78	100.46	-0.01%	776,495
Dec 3, 2025	100.79	100.80	100.78	100.79	100.47	0.02%	257,628
Dec 2, 2025	100.76	100.77	100.75	100.77	100.45	0.03%	303,138
Dec 1, 2025	100.75	100.75	100.73	100.74	100.42	-0.32%	257,892
Nov 28, 2025	101.06	101.08	101.06	101.06	100.40	0.04%	86,758
Nov 26, 2025	101.03	101.03	101.02	101.02	100.36	0.02%	107,425
Nov 25, 2025	101.01	101.01	101.00	101.01	100.35	-	146,415
Nov 24, 2025	100.99	101.00	100.99	101.00	100.34	0.01%	430,643
Nov 21, 2025	100.98	100.99	100.98	100.99	100.33	0.02%	122,883
Nov 20, 2025	100.96	100.97	100.96	100.96	100.30	-	325,550
Nov 19, 2025	100.96	100.96	100.95	100.96	100.30	0.01%	143,660
Nov 18, 2025	100.95	100.95	100.94	100.94	100.28	0.02%	235,003
Nov 17, 2025	100.94	100.94	100.92	100.92	100.26	-	283,666
Nov 14, 2025	100.92	100.93	100.92	100.92	100.26	0.03%	169,456
Nov 13, 2025	100.89	100.90	100.89	100.89	100.23	-	251,653
Nov 12, 2025	100.89	100.89	100.88	100.89	100.23	0.01%	147,868
Nov 11, 2025	100.89	100.89	100.87	100.88	100.22	-	73,176