BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	101.03	101.05	101.02	101.04	101.04	0.06%	165,655
Jan 16, 2025	100.99	101.00	100.98	100.98	100.98	-	243,523
Jan 15, 2025	100.98	100.99	100.97	100.98	100.98	-	128,560
Jan 14, 2025	100.97	100.98	100.96	100.98	100.98	0.01%	162,466
Jan 13, 2025	100.96	100.98	100.96	100.97	100.97	-	160,017
Jan 10, 2025	100.96	101.00	100.95	100.97	100.97	0.05%	325,484
Jan 8, 2025	100.90	100.92	100.90	100.92	100.92	0.01%	74,850
Jan 7, 2025	100.89	100.91	100.89	100.91	100.91	0.02%	191,103
Jan 6, 2025	100.90	100.90	100.87	100.88	100.88	-0.01%	109,773
Jan 3, 2025	100.87	100.89	100.87	100.89	100.89	0.06%	92,673
Jan 2, 2025	100.85	100.87	100.83	100.83	100.83	0.01%	188,955
Dec 31, 2024	100.83	100.84	100.82	100.82	100.82	-0.40%	429,423
Dec 30, 2024	101.24	101.24	101.21	101.22	100.81	-	102,127
Dec 27, 2024	101.21	101.22	101.20	101.22	100.81	0.06%	163,875
Dec 26, 2024	101.17	101.18	101.12	101.15	100.74	-	411,877
Dec 24, 2024	101.16	101.16	101.14	101.16	100.75	0.02%	86,056
Dec 23, 2024	101.11	101.14	101.11	101.14	100.73	0.02%	132,649
Dec 20, 2024	101.11	101.12	101.11	101.12	100.71	0.02%	699,468
Dec 19, 2024	101.07	101.09	101.07	101.09	100.68	0.03%	280,355
Dec 18, 2024	101.06	101.08	101.05	101.06	100.65	-	213,672
Dec 17, 2024	101.04	101.06	101.04	101.06	100.65	0.02%	198,335
Dec 16, 2024	101.04	101.05	101.03	101.03	100.62	0.01%	87,191
Dec 13, 2024	101.03	101.03	101.01	101.02	100.61	0.02%	222,998
Dec 12, 2024	100.99	101.00	100.98	101.00	100.59	0.03%	611,881
Dec 11, 2024	100.97	100.98	100.97	100.97	100.56	0.01%	74,893
Dec 10, 2024	100.96	100.97	100.95	100.96	100.55	0.01%	79,450
Dec 9, 2024	100.94	100.95	100.94	100.95	100.54	0.01%	149,316
Dec 6, 2024	100.94	100.95	100.93	100.94	100.53	0.04%	189,973
Dec 5, 2024	100.89	100.91	100.89	100.90	100.49	0.01%	37,052
Dec 4, 2024	100.89	100.89	100.88	100.88	100.47	-	95,360
Dec 3, 2024	100.87	100.89	100.86	100.88	100.47	0.03%	260,610
Dec 2, 2024	100.85	100.86	100.85	100.85	100.44	-0.38%	231,999
Nov 29, 2024	101.24	101.24	101.23	101.24	100.43	0.04%	144,775
Nov 27, 2024	101.19	101.22	101.19	101.20	100.39	0.02%	125,482
Nov 26, 2024	101.17	101.17	101.16	101.17	100.36	0.02%	50,319
Nov 25, 2024	101.15	101.16	101.15	101.15	100.34	0.01%	43,132
Nov 22, 2024	101.15	101.15	101.14	101.14	100.33	0.03%	74,229
Nov 21, 2024	101.12	101.12	101.11	101.11	100.30	0.01%	87,676
Nov 20, 2024	101.11	101.11	101.09	101.10	100.29	-	103,346
Nov 19, 2024	101.09	101.10	101.09	101.09	100.28	0.02%	54,183
Nov 18, 2024	101.07	101.10	101.07	101.07	100.26	0.01%	170,368
Nov 15, 2024	101.06	101.08	101.06	101.06	100.25	0.03%	92,407
Nov 14, 2024	101.03	101.03	101.02	101.03	100.22	0.01%	110,004
Nov 13, 2024	101.01	101.02	101.01	101.02	100.21	0.03%	75,728
Nov 12, 2024	101.00	101.00	100.99	100.99	100.18	0.01%	45,028
Nov 11, 2024	100.99	101.00	100.97	100.98	100.17	-0.01%	55,658
Nov 8, 2024	100.97	100.99	100.97	100.99	100.18	0.05%	62,506
Nov 7, 2024	100.93	100.95	100.93	100.94	100.14	0.02%	137,229
Nov 6, 2024	100.93	100.93	100.92	100.92	100.11	0.01%	318,916
Nov 5, 2024	100.91	100.93	100.91	100.91	100.10	0.01%	390,495
Nov 4, 2024	100.90	100.91	100.90	100.90	100.10	-	53,797
Nov 1, 2024	100.89	100.90	100.89	100.90	100.09	-0.33%	185,852
Oct 31, 2024	101.22	101.23	101.22	101.23	100.05	0.02%	264,459
Oct 30, 2024	101.22	101.22	101.21	101.21	100.03	0.01%	203,353
Oct 29, 2024	101.20	101.21	101.20	101.20	100.02	0.02%	130,696
Oct 28, 2024	101.19	101.20	101.18	101.19	100.00	0.01%	113,442
Oct 25, 2024	101.17	101.19	101.17	101.17	99.99	0.03%	81,395
Oct 24, 2024	101.14	101.15	101.13	101.15	99.96	0.02%	141,477
Oct 23, 2024	101.13	101.13	101.12	101.12	99.94	0.01%	30,846
Oct 22, 2024	101.12	101.12	101.11	101.11	99.93	0.01%	101,205
Oct 21, 2024	101.09	101.12	101.09	101.10	99.92	0.01%	100,644
Oct 18, 2024	101.08	101.09	101.08	101.09	99.90	0.02%	75,321
Oct 17, 2024	101.05	101.06	101.04	101.06	99.88	0.02%	80,053
Oct 16, 2024	101.03	101.05	101.03	101.04	99.86	-	284,245
Oct 15, 2024	101.03	101.04	101.02	101.04	99.86	0.02%	196,779
Oct 14, 2024	101.01	101.03	101.00	101.02	99.84	-	17,146
Oct 11, 2024	101.01	101.03	101.01	101.02	99.84	0.07%	127,606
Oct 10, 2024	100.97	100.97	100.95	100.95	99.77	-	70,632
Oct 9, 2024	100.96	100.96	100.94	100.95	99.77	0.02%	100,895
Oct 8, 2024	100.94	100.95	100.93	100.93	99.75	0.01%	148,269
Oct 7, 2024	100.95	100.95	100.92	100.92	99.74	0.01%	97,797
Oct 4, 2024	100.92	100.93	100.91	100.91	99.73	0.03%	303,925
Oct 3, 2024	100.89	100.90	100.88	100.88	99.70	-	239,625
Oct 2, 2024	100.86	100.89	100.86	100.88	99.70	0.01%	102,664
Oct 1, 2024	100.86	100.87	100.85	100.87	99.69	-0.35%	44,730
Sep 30, 2024	101.23	101.24	101.22	101.22	99.66	-	91,630
Sep 27, 2024	101.22	101.23	101.21	101.22	99.66	0.04%	44,736
Sep 26, 2024	101.18	101.20	101.17	101.18	99.62	0.01%	69,371
Sep 25, 2024	101.17	101.18	101.16	101.17	99.61	-	37,684
Sep 24, 2024	101.17	101.17	101.16	101.17	99.61	0.03%	66,357
Sep 23, 2024	101.15	101.15	101.12	101.14	99.58	0.02%	80,221
Sep 20, 2024	101.13	101.13	101.11	101.12	99.56	0.06%	36,396
Sep 19, 2024	101.06	101.07	101.06	101.06	99.50	0.02%	281,706
Sep 18, 2024	101.02	101.08	101.02	101.04	99.48	0.03%	335,179
Sep 17, 2024	101.01	101.02	101.01	101.01	99.45	0.03%	63,128
Sep 16, 2024	100.99	101.00	100.98	100.98	99.42	-	109,937
Sep 13, 2024	100.98	100.99	100.97	100.98	99.42	0.06%	167,941
Sep 12, 2024	100.91	100.94	100.91	100.92	99.36	-	114,117
Sep 11, 2024	100.91	100.92	100.90	100.92	99.36	0.01%	82,226
Sep 10, 2024	100.90	100.91	100.88	100.91	99.35	0.04%	149,951
Sep 9, 2024	100.86	100.88	100.86	100.87	99.32	0.01%	41,332
Sep 6, 2024	100.86	100.88	100.86	100.86	99.31	0.06%	162,848
Sep 5, 2024	100.80	100.82	100.80	100.80	99.25	-	97,358
Sep 4, 2024	100.79	100.80	100.79	100.80	99.25	0.01%	69,190
Sep 3, 2024	100.78	100.80	100.77	100.79	99.24	-0.38%	116,188
Aug 30, 2024	101.15	101.17	101.15	101.17	99.22	0.07%	28,299
Aug 29, 2024	101.11	101.11	101.10	101.10	99.15	-	21,508
Aug 28, 2024	101.08	101.10	101.08	101.10	99.15	-	91,848
Aug 27, 2024	101.09	101.10	101.08	101.09	99.14	0.01%	293,448
Aug 26, 2024	101.06	101.08	101.06	101.08	99.13	0.02%	106,758