BPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.52	23.62	23.52	23.57	23.57	-2.72%	425
Feb 26, 2026	24.23	24.23	24.23	24.23	24.23	1.36%	185
Feb 25, 2026	23.90	23.90	23.90	23.90	23.90	1.98%	175
Feb 24, 2026	23.14	23.59	23.14	23.44	23.44	1.33%	4,631
Feb 23, 2026	23.33	23.33	23.13	23.13	23.13	-3.89%	1,411
Feb 20, 2026	23.95	24.13	23.95	24.07	24.06	0.23%	2,851
Feb 19, 2026	23.94	24.01	23.94	24.01	24.01	-0.85%	562
Feb 18, 2026	23.95	24.29	23.91	24.22	24.21	2.02%	1,543
Feb 17, 2026	23.56	23.74	23.37	23.74	23.73	0.86%	16,957
Feb 13, 2026	23.45	23.53	23.45	23.53	23.53	0.46%	317
Feb 12, 2026	24.09	24.09	23.31	23.43	23.43	-3.52%	4,807
Feb 11, 2026	24.32	24.32	24.28	24.28	24.28	-3.15%	698
Feb 10, 2026	25.29	25.29	25.07	25.07	25.07	0.50%	988
Feb 9, 2026	24.74	25.02	24.74	24.95	24.94	0.47%	2,852
Feb 6, 2026	24.41	24.83	24.41	24.83	24.83	3.41%	2,279
Feb 5, 2026	24.38	24.54	23.98	24.01	24.01	-2.71%	3,896
Feb 4, 2026	24.61	24.72	24.30	24.68	24.68	0.08%	3,396
Feb 3, 2026	25.22	25.22	24.52	24.66	24.66	-3.55%	9,493
Feb 2, 2026	25.47	25.71	25.47	25.57	25.57	-0.47%	1,006
Jan 30, 2026	25.80	25.80	25.67	25.69	25.69	-2.21%	2,178
Jan 29, 2026	26.30	26.31	26.08	26.27	26.27	-2.20%	12,653
Jan 28, 2026	27.00	27.00	26.86	26.86	26.86	-0.50%	3,905
Jan 27, 2026	27.04	27.04	26.89	27.00	27.00	-0.24%	1,919
Jan 26, 2026	27.04	27.16	27.04	27.06	27.06	-0.16%	8,136
Jan 23, 2026	27.07	27.10	27.07	27.10	27.10	-0.44%	463
Jan 22, 2026	27.22	27.22	27.22	27.22	27.22	1.54%	432
Jan 21, 2026	26.87	26.90	26.59	26.81	26.81	1.15%	3,224
Jan 20, 2026	26.78	26.85	26.50	26.50	26.50	-2.51%	2,474
Jan 16, 2026	27.08	27.24	27.08	27.18	27.18	0.21%	3,848
Jan 15, 2026	27.29	27.29	27.09	27.13	27.13	-1.11%	1,110
Jan 14, 2026	27.28	27.43	27.16	27.43	27.43	-0.19%	851
Jan 13, 2026	27.42	27.53	27.33	27.48	27.48	-1.67%	2,813
Jan 12, 2026	28.01	28.01	27.73	27.95	27.95	-0.90%	2,369
Jan 9, 2026	28.42	28.42	28.01	28.21	28.20	-0.17%	932
Jan 8, 2026	28.06	28.34	28.06	28.25	28.25	0.03%	2,015
Jan 7, 2026	28.41	28.41	28.25	28.25	28.25	-0.57%	942
Jan 6, 2026	28.27	28.41	28.26	28.41	28.41	0.58%	1,088
Jan 5, 2026	27.44	28.48	27.44	28.25	28.24	3.51%	8,211
Jan 2, 2026	27.26	27.29	27.10	27.29	27.29	0.52%	3,048
Dec 31, 2025	27.41	27.41	27.15	27.15	27.15	-1.27%	1,937
Dec 30, 2025	27.62	27.64	27.50	27.50	27.50	-0.60%	3,529
Dec 29, 2025	27.75	27.75	27.51	27.66	27.66	-0.27%	20,818
Dec 26, 2025	27.72	27.74	27.67	27.74	27.74	-0.57%	6,359
Dec 24, 2025	27.72	27.90	27.72	27.90	27.90	0.44%	1,001
Dec 23, 2025	27.89	27.89	27.68	27.78	27.78	-0.87%	1,573
Dec 22, 2025	28.12	28.17	28.02	28.02	28.02	1.24%	3,443
Dec 19, 2025	27.62	27.69	27.62	27.68	27.68	0.73%	4,075
Dec 18, 2025	27.70	27.70	27.43	27.48	27.48	1.40%	30,573
Dec 17, 2025	27.76	27.76	27.10	27.10	27.10	-1.90%	491
Dec 16, 2025	27.41	27.63	27.41	27.63	27.63	-4.52%	2,640