BPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	30.16	30.16	30.04	30.04	-	-0.34%	1,411
Nov 11, 2025	30.09	30.27	30.09	30.15	30.15	0.33%	9,198
Nov 10, 2025	30.06	30.21	30.05	30.05	30.05	1.91%	3,103
Nov 7, 2025	29.02	29.49	28.87	29.49	29.49	0.62%	1,134
Nov 6, 2025	30.35	30.35	29.30	29.30	29.30	-4.04%	647
Nov 5, 2025	30.27	30.62	30.27	30.54	30.54	1.03%	2,307
Nov 4, 2025	30.33	30.54	30.17	30.23	30.23	-1.64%	1,358
Nov 3, 2025	31.01	31.01	30.73	30.73	30.73	-0.82%	647
Oct 31, 2025	30.87	30.99	30.74	30.99	30.99	1.14%	2,466
Oct 30, 2025	31.03	31.11	30.64	30.64	30.64	-1.94%	727
Oct 29, 2025	31.81	31.81	31.20	31.24	31.24	-2.70%	2,311
Oct 28, 2025	32.52	32.52	32.11	32.11	32.11	-1.14%	3,583
Oct 27, 2025	32.69	32.69	32.46	32.48	32.48	0.79%	7,467
Oct 24, 2025	32.23	32.26	32.23	32.23	32.23	1.26%	1,125
Oct 23, 2025	31.49	31.90	31.44	31.83	31.83	1.59%	1,449
Oct 22, 2025	31.42	31.60	30.99	31.33	31.33	-1.78%	15,733
Oct 21, 2025	31.73	31.99	31.73	31.90	31.90	0.74%	991
Oct 20, 2025	31.23	31.71	31.10	31.66	31.66	2.58%	5,100
Oct 17, 2025	30.72	30.86	30.72	30.86	30.86	0.10%	1,183
Oct 16, 2025	30.80	30.83	30.80	30.83	30.83	-2.77%	1,337
Oct 15, 2025	32.18	32.18	31.71	31.71	31.71	-0.90%	978
Oct 14, 2025	31.40	32.17	31.25	32.00	32.00	0.50%	3,872
Oct 13, 2025	31.96	31.99	31.65	31.84	31.84	0.86%	2,344
Oct 10, 2025	33.26	33.31	31.57	31.57	31.57	-4.76%	10,118
Oct 9, 2025	33.41	33.41	33.02	33.14	33.14	-0.49%	3,621
Oct 8, 2025	32.92	33.37	32.92	33.31	33.31	1.11%	2,166
Oct 7, 2025	33.27	33.27	32.89	32.94	32.94	-0.17%	1,812
Oct 6, 2025	33.26	33.26	32.86	33.00	33.00	0.53%	7,668
Oct 3, 2025	32.83	32.94	32.73	32.83	32.83	0.37%	1,680
Oct 2, 2025	32.19	32.70	32.10	32.70	32.70	2.39%	1,404
Oct 1, 2025	32.06	32.06	31.91	31.94	31.94	-0.53%	12,391
Sep 30, 2025	32.15	32.15	31.87	32.11	32.11	-1.32%	1,403
Sep 29, 2025	32.44	32.54	32.43	32.54	32.54	1.35%	2,183
Sep 26, 2025	31.94	32.13	31.85	32.11	32.11	-0.07%	1,705
Sep 25, 2025	32.18	32.40	32.10	32.13	32.13	-1.70%	2,450
Sep 24, 2025	33.00	33.00	32.68	32.68	32.68	-0.56%	4,342
Sep 23, 2025	33.40	33.40	32.87	32.87	32.87	-1.67%	675
Sep 22, 2025	33.16	33.46	33.16	33.42	33.42	-0.03%	2,123
Sep 19, 2025	33.44	33.44	33.24	33.43	33.43	-0.21%	1,424
Sep 18, 2025	33.32	33.55	33.25	33.51	33.51	1.51%	2,323
Sep 17, 2025	32.97	33.05	32.91	33.01	33.01	0.77%	6,940
Sep 16, 2025	32.73	32.76	32.71	32.76	32.76	0.07%	1,090
Sep 15, 2025	32.75	32.75	32.65	32.73	32.73	0.76%	3,704
Sep 12, 2025	32.68	32.68	32.49	32.49	32.49	-0.92%	1,324
Sep 11, 2025	32.68	32.81	32.68	32.79	32.79	1.59%	889
Sep 10, 2025	32.68	32.68	32.27	32.27	32.27	-1.67%	785
Sep 9, 2025	32.59	32.82	32.58	32.82	32.82	0.87%	1,792
Sep 8, 2025	32.37	32.54	32.37	32.54	32.54	0.66%	730
Sep 5, 2025	31.97	32.32	31.92	32.32	32.32	-1.02%	4,607
Sep 4, 2025	32.36	32.66	32.36	32.66	32.66	0.52%	421