BPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	32.68	33.77	32.68	33.69	33.69	3.32%	1,114
Aug 21, 2025	32.38	32.61	32.38	32.61	32.61	-0.05%	656
Aug 20, 2025	32.59	32.63	32.14	32.63	32.63	0.17%	2,977
Aug 19, 2025	33.22	33.22	32.57	32.57	32.57	-2.36%	1,499
Aug 18, 2025	33.22	33.36	33.08	33.36	33.36	0.29%	878
Aug 15, 2025	33.39	33.39	33.22	33.26	33.26	0.24%	6,646
Aug 14, 2025	34.69	34.69	32.88	33.18	33.18	0.42%	3,818
Aug 13, 2025	32.98	33.12	32.83	33.04	33.04	0.91%	6,602
Aug 12, 2025	32.74	32.74	32.74	32.74	32.74	2.45%	658
Aug 11, 2025	32.48	32.48	31.96	31.96	31.96	-0.54%	3,109
Aug 8, 2025	32.68	32.68	32.04	32.13	32.13	-1.58%	3,958
Aug 7, 2025	33.38	33.38	32.56	32.65	32.65	-0.02%	2,703
Aug 6, 2025	32.62	32.66	32.33	32.66	32.66	0.62%	1,490
Aug 5, 2025	32.53	32.53	32.45	32.45	32.45	-1.03%	1,277
Aug 4, 2025	32.31	32.79	32.31	32.79	32.79	2.48%	8,730
Aug 1, 2025	31.61	32.31	31.52	32.00	32.00	-3.25%	5,243
Jul 31, 2025	33.29	33.66	33.07	33.07	33.07	-0.95%	1,954
Jul 30, 2025	33.49	33.66	33.27	33.39	33.39	0.47%	3,091
Jul 29, 2025	33.67	33.68	33.18	33.23	33.23	-2.11%	4,767
Jul 28, 2025	34.37	34.37	33.95	33.95	33.95	-0.50%	2,374
Jul 25, 2025	33.77	34.12	33.69	34.12	34.12	1.36%	14,217
Jul 24, 2025	33.72	33.80	33.66	33.66	33.66	-0.56%	1,645
Jul 23, 2025	33.56	33.85	33.32	33.85	33.85	1.55%	4,562
Jul 22, 2025	33.12	33.35	33.06	33.34	33.34	0.02%	1,870
Jul 21, 2025	33.81	33.93	33.28	33.33	33.33	-0.30%	6,313
Jul 18, 2025	33.82	34.01	33.22	33.43	33.43	-0.45%	14,213
Jul 17, 2025	33.16	33.63	33.16	33.58	33.58	2.02%	3,201
Jul 16, 2025	32.35	33.03	32.29	32.92	32.92	2.73%	8,650
Jul 15, 2025	32.39	32.39	32.01	32.04	32.04	-0.81%	12,533
Jul 14, 2025	31.99	32.33	31.99	32.30	32.30	1.28%	3,428
Jul 11, 2025	32.65	32.65	31.85	31.90	31.90	-2.66%	17,693
Jul 10, 2025	32.50	32.82	32.50	32.77	32.77	-0.32%	3,559
Jul 9, 2025	32.84	32.87	32.71	32.87	32.87	1.05%	4,051
Jul 8, 2025	32.94	32.94	32.52	32.53	32.53	-0.69%	14,297
Jul 7, 2025	32.88	32.88	32.74	32.76	32.76	-0.32%	5,274
Jul 3, 2025	32.80	32.86	32.80	32.86	32.86	0.49%	2,727
Jul 2, 2025	32.54	32.73	32.49	32.70	32.70	0.34%	2,874
Jul 1, 2025	32.72	32.72	32.38	32.59	32.59	-0.14%	2,434
Jun 30, 2025	32.32	32.64	32.32	32.64	32.64	1.99%	9,594
Jun 27, 2025	32.39	32.39	31.68	32.00	32.00	-0.91%	20,745
Jun 26, 2025	31.77	32.31	31.75	32.29	32.29	2.06%	4,392
Jun 25, 2025	32.20	32.20	31.63	31.64	31.64	-1.82%	9,194
Jun 24, 2025	31.85	32.33	31.85	32.23	32.23	2.72%	6,751
Jun 23, 2025	31.06	31.42	30.93	31.38	31.38	0.66%	10,904
Jun 20, 2025	31.43	31.43	31.04	31.17	31.17	1.09%	19,763
Jun 18, 2025	30.91	30.91	30.83	30.83	30.83	2.74%	1,042
Jun 17, 2025	29.99	30.01	29.94	30.01	30.01	-1.48%	1,147
Jun 16, 2025	30.58	30.58	30.47	30.47	30.47	3.51%	16,238
Jun 13, 2025	29.24	29.43	29.24	29.43	29.36	-1.20%	509
Jun 12, 2025	29.93	29.93	29.79	29.79	29.72	-0.59%	586