BPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2025	32.63	32.63	32.31	32.49	32.49	-0.57%	1,875
Sep 2, 2025	32.56	32.67	32.46	32.67	32.67	-1.44%	1,579
Aug 29, 2025	33.44	33.44	33.15	33.15	33.15	-0.39%	1,821
Aug 28, 2025	33.37	33.38	33.28	33.28	33.28	-0.22%	949
Aug 27, 2025	33.36	33.36	33.32	33.36	33.36	-0.38%	1,229
Aug 26, 2025	33.32	33.48	33.32	33.48	33.48	0.18%	254
Aug 25, 2025	33.70	33.70	33.42	33.42	33.42	-0.79%	3,038
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