BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	100.90	100.91	100.88	100.89	100.89	0.01%	1,128,932
Apr 22, 2026	100.88	100.89	100.88	100.88	100.88	0.01%	115,657
Apr 21, 2026	100.87	100.88	100.87	100.87	100.87	0.01%	86,814
Apr 20, 2026	100.86	100.87	100.86	100.86	100.86	-	152,138
Apr 17, 2026	100.86	100.86	100.85	100.86	100.86	0.05%	62,116
Apr 16, 2026	100.83	100.83	100.81	100.81	100.81	0.01%	73,351
Apr 15, 2026	100.80	100.82	100.80	100.80	100.80	0.01%	52,272
Apr 14, 2026	100.81	100.81	100.79	100.79	100.79	-	248,634
Apr 13, 2026	100.79	100.80	100.79	100.79	100.79	0.01%	70,897
Apr 10, 2026	100.79	100.79	100.78	100.78	100.78	0.03%	67,220
Apr 9, 2026	100.75	100.76	100.75	100.75	100.75	0.01%	112,240
Apr 8, 2026	100.76	100.76	100.74	100.74	100.74	-	138,436
Apr 7, 2026	100.74	100.74	100.73	100.74	100.74	0.01%	126,804
Apr 6, 2026	100.72	100.73	100.71	100.73	100.73	0.02%	231,738
Apr 2, 2026	100.72	100.72	100.71	100.71	100.71	0.04%	61,713
Apr 1, 2026	100.68	100.68	100.67	100.67	100.67	-0.30%	250,790
Mar 31, 2026	100.98	100.98	100.97	100.97	100.66	-	159,906
Mar 30, 2026	100.95	100.97	100.95	100.97	100.66	0.01%	304,342
Mar 27, 2026	100.96	100.96	100.94	100.95	100.64	0.03%	150,332
Mar 26, 2026	100.91	100.93	100.91	100.92	100.61	0.01%	56,258
Mar 25, 2026	100.91	100.91	100.90	100.91	100.60	0.01%	139,199
Mar 24, 2026	100.88	100.90	100.88	100.89	100.58	0.01%	387,579
Mar 23, 2026	100.89	100.89	100.87	100.88	100.57	0.01%	367,059
Mar 20, 2026	100.87	100.88	100.87	100.87	100.56	0.02%	230,777
Mar 19, 2026	100.85	100.85	100.84	100.85	100.54	-	411,475
Mar 18, 2026	100.85	100.85	100.84	100.85	100.54	-	272,202
Mar 17, 2026	100.83	100.84	100.83	100.84	100.53	0.02%	785,831
Mar 16, 2026	100.82	100.83	100.82	100.82	100.51	0.02%	319,130
Mar 13, 2026	100.82	100.82	100.80	100.80	100.49	0.02%	191,149
Mar 12, 2026	100.78	100.79	100.78	100.78	100.47	0.01%	148,180
Mar 11, 2026	100.78	100.79	100.77	100.77	100.46	-	1,192,253
Mar 10, 2026	100.78	100.78	100.76	100.77	100.46	0.02%	337,307
Mar 9, 2026	100.75	100.76	100.75	100.75	100.44	-	846,799
Mar 6, 2026	100.76	100.76	100.74	100.75	100.44	0.03%	445,795
Mar 5, 2026	100.73	100.73	100.71	100.72	100.41	0.01%	211,318
Mar 4, 2026	100.72	100.72	100.70	100.70	100.39	-0.01%	266,557
Mar 3, 2026	100.69	100.71	100.69	100.71	100.40	0.02%	301,976
Mar 2, 2026	100.69	100.70	100.69	100.69	100.38	-0.31%	132,596
Feb 27, 2026	100.99	101.00	100.99	101.00	100.38	0.03%	93,033
Feb 26, 2026	100.97	100.98	100.97	100.97	100.35	0.01%	145,680
Feb 25, 2026	100.96	100.97	100.96	100.96	100.34	-	200,797
Feb 24, 2026	100.96	100.96	100.94	100.96	100.34	0.02%	653,763
Feb 23, 2026	100.94	100.94	100.93	100.94	100.32	0.01%	96,448
Feb 20, 2026	100.94	100.94	100.92	100.93	100.31	0.03%	332,882
Feb 19, 2026	100.91	100.91	100.89	100.90	100.28	0.02%	149,979
Feb 18, 2026	100.89	100.91	100.88	100.88	100.26	0.01%	644,303
Feb 17, 2026	100.87	100.89	100.86	100.87	100.25	-	718,727
Feb 13, 2026	100.88	100.88	100.87	100.87	100.25	0.04%	78,458
Feb 12, 2026	100.84	100.84	100.82	100.83	100.21	0.02%	469,169
Feb 11, 2026	100.83	100.83	100.81	100.81	100.19	-	216,290