BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	100.88	100.88	100.87	100.88	100.88	-0.32%	575,963
Mar 31, 2025	101.22	101.23	101.20	101.20	100.85	-0.01%	378,993
Mar 28, 2025	101.20	101.22	101.19	101.21	100.86	0.03%	129,115
Mar 27, 2025	101.18	101.19	101.16	101.18	100.83	0.01%	318,467
Mar 26, 2025	101.15	101.17	101.15	101.17	100.82	0.02%	117,771
Mar 25, 2025	101.14	101.15	101.14	101.15	100.80	0.01%	201,572
Mar 24, 2025	101.13	101.14	101.13	101.14	100.79	0.01%	43,011
Mar 21, 2025	101.12	101.13	101.11	101.12	100.77	0.03%	360,521
Mar 20, 2025	101.09	101.10	101.08	101.09	100.74	0.01%	121,577
Mar 19, 2025	101.08	101.08	101.07	101.07	100.72	-	144,047
Mar 18, 2025	101.07	101.08	101.06	101.07	100.72	0.01%	118,677
Mar 17, 2025	101.04	101.06	101.04	101.06	100.71	0.01%	356,210
Mar 14, 2025	101.04	101.05	101.03	101.05	100.70	0.04%	163,146
Mar 13, 2025	101.02	101.02	101.00	101.01	100.66	0.02%	53,376
Mar 12, 2025	100.99	101.00	100.99	100.99	100.64	-	279,991
Mar 11, 2025	100.98	101.00	100.98	100.99	100.64	0.01%	396,656
Mar 10, 2025	100.98	100.98	100.97	100.98	100.63	0.02%	81,099
Mar 7, 2025	100.96	100.97	100.96	100.96	100.61	0.03%	354,836
Mar 6, 2025	100.94	100.94	100.92	100.93	100.58	0.01%	733,649
Mar 5, 2025	100.92	100.92	100.91	100.92	100.57	0.02%	128,155
Mar 4, 2025	100.92	100.92	100.90	100.90	100.55	-	315,905
Mar 3, 2025	100.90	100.90	100.88	100.90	100.55	-0.29%	181,622
Feb 28, 2025	101.17	101.20	101.17	101.19	100.54	0.04%	209,714
Feb 27, 2025	101.14	101.16	101.14	101.15	100.50	0.01%	118,669
Feb 26, 2025	101.14	101.16	101.13	101.14	100.49	0.02%	244,088
Feb 25, 2025	101.11	101.14	101.11	101.12	100.47	0.01%	120,184
Feb 24, 2025	101.11	101.12	101.11	101.11	100.46	0.02%	72,136
Feb 21, 2025	101.11	101.11	101.09	101.09	100.44	0.04%	134,150
Feb 20, 2025	101.05	101.08	101.05	101.05	100.40	0.01%	252,447
Feb 19, 2025	101.06	101.06	101.04	101.04	100.39	0.01%	179,718
Feb 18, 2025	101.03	101.04	101.03	101.03	100.38	0.01%	172,501
Feb 14, 2025	101.04	101.04	101.02	101.02	100.37	0.05%	240,651
Feb 13, 2025	100.98	100.99	100.97	100.97	100.32	-0.01%	444,074
Feb 12, 2025	100.96	100.99	100.95	100.98	100.33	0.01%	272,027
Feb 11, 2025	100.95	100.97	100.95	100.97	100.32	0.02%	111,775
Feb 10, 2025	100.94	100.96	100.94	100.95	100.30	0.01%	357,110
Feb 7, 2025	100.94	100.95	100.93	100.94	100.29	0.01%	274,409
Feb 6, 2025	100.91	100.93	100.90	100.93	100.28	0.03%	273,338
Feb 5, 2025	100.90	100.91	100.88	100.90	100.25	0.01%	337,629
Feb 4, 2025	100.89	100.90	100.88	100.89	100.24	0.01%	229,231
Feb 3, 2025	100.89	100.89	100.87	100.88	100.23	-0.32%	493,156
Jan 31, 2025	101.22	101.22	101.19	101.20	100.22	0.04%	326,504
Jan 30, 2025	101.17	101.18	101.16	101.16	100.18	-	185,299
Jan 29, 2025	101.14	101.16	101.14	101.16	100.18	0.01%	117,703
Jan 28, 2025	101.14	101.16	101.13	101.15	100.17	0.03%	257,102
Jan 27, 2025	101.12	101.14	101.12	101.12	100.14	-0.01%	541,588
Jan 24, 2025	101.10	101.13	101.10	101.13	100.15	0.05%	186,904
Jan 23, 2025	101.08	101.09	101.07	101.08	100.10	0.01%	92,049
Jan 22, 2025	101.06	101.07	101.05	101.06	100.09	-0.01%	354,182
Jan 21, 2025	101.07	101.07	101.04	101.07	100.10	0.03%	187,069