Billion Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	19.95	19.95	19.10	19.10	19.10	-3.29%	278,380
Oct 7, 2026	19.45	20.35	19.45	19.75	19.75	1.54%	524,098
Oct 6, 2026	18.85	20.65	18.85	19.45	19.45	3.46%	1,789,258
Oct 5, 2026	18.60	19.00	18.60	18.80	18.80	1.08%	155,759
Oct 2, 2026	18.60	18.85	18.50	18.60	18.60	-0.53%	74,235
Oct 1, 2026	18.95	19.00	18.50	18.70	18.70	-1.06%	115,914
Sep 30, 2026	18.45	19.00	18.45	18.90	18.90	2.72%	249,111
Sep 29, 2026	18.50	18.75	18.40	18.40	18.40	-0.81%	130,399
Sep 24, 2026	18.85	18.85	18.50	18.55	18.55	-0.80%	155,165
Sep 23, 2026	18.95	19.45	18.65	18.70	18.70	-0.53%	276,888
Sep 22, 2026	19.50	19.50	18.35	18.80	18.80	-1.57%	995,984
Sep 21, 2026	17.60	19.10	17.55	19.10	19.10	9.77%	574,317
Sep 18, 2026	17.75	18.00	17.40	17.40	17.40	-1.69%	189,134
Sep 17, 2026	17.80	17.85	17.70	17.70	17.70	-0.28%	78,976
Sep 16, 2026	17.40	18.15	17.40	17.75	17.75	1.14%	58,133
Sep 15, 2026	17.70	17.85	17.40	17.55	17.55	-0.85%	167,679
Sep 14, 2026	17.70	17.95	17.65	17.70	17.70	-	106,686
Sep 11, 2026	17.80	18.00	17.70	17.70	17.70	-1.12%	85,797
Sep 10, 2026	17.95	18.10	17.70	17.90	17.90	-0.83%	147,399
Sep 9, 2026	17.95	18.10	17.95	18.05	18.05	-	36,576
Sep 8, 2026	18.00	18.35	17.90	18.05	18.05	-	159,512
Sep 7, 2026	18.40	18.40	18.05	18.05	18.05	-1.10%	146,626
Sep 4, 2026	18.30	18.35	17.95	18.25	18.25	1.67%	198,937
Sep 3, 2026	18.55	18.60	17.90	17.95	17.95	-2.18%	155,349
Sep 2, 2026	18.40	18.45	18.10	18.35	18.35	0.82%	119,874
Sep 1, 2026	18.20	18.40	18.10	18.20	18.20	-	75,685
Aug 31, 2026	18.20	18.45	18.05	18.20	18.20	-0.82%	116,668
Aug 28, 2026	18.75	19.00	18.30	18.35	18.35	-1.08%	229,878
Aug 27, 2026	18.25	18.65	18.25	18.55	18.55	1.37%	207,557
Aug 26, 2026	18.10	18.35	18.00	18.30	18.30	2.23%	161,678
Aug 25, 2026	17.90	18.25	17.85	17.90	17.90	-0.83%	102,238
Aug 24, 2026	18.10	18.30	17.90	18.05	18.05	-0.28%	143,418
Aug 21, 2026	17.90	18.10	17.90	18.10	18.10	-0.55%	69,446
Aug 20, 2026	17.75	18.70	17.75	18.20	18.20	2.54%	163,354
Aug 19, 2026	17.75	17.85	17.65	17.75	17.75	-	93,042
Aug 18, 2026	17.85	17.95	17.65	17.75	17.75	-1.11%	171,112
Aug 17, 2026	18.00	18.20	17.75	17.95	17.95	-0.55%	176,207
Aug 14, 2026	18.25	18.25	17.95	18.05	18.05	-1.37%	151,303
Aug 13, 2026	18.40	18.70	18.20	18.30	18.30	-0.54%	147,594
Aug 12, 2026	18.20	18.65	18.20	18.40	18.40	0.27%	183,600
Aug 11, 2026	18.65	18.65	18.15	18.35	18.35	-1.34%	174,176
Aug 10, 2026	18.70	18.75	18.55	18.60	18.60	-	160,519
Aug 7, 2026	18.50	18.65	18.30	18.60	18.60	0.54%	133,597
Aug 6, 2026	18.45	18.50	18.15	18.50	18.50	0.27%	127,726
Aug 5, 2026	18.20	18.75	18.20	18.45	18.45	1.37%	219,960
Aug 4, 2026	18.05	18.50	18.05	18.20	18.20	-	181,894
Aug 3, 2026	18.20	18.50	18.10	18.20	18.20	-0.82%	175,114
Jul 31, 2026	18.00	18.40	17.70	18.35	18.35	4.86%	373,429
Jul 30, 2026	17.50	17.60	17.20	17.50	17.50	-0.57%	343,981
Jul 29, 2026	18.20	18.55	17.00	17.60	17.60	-5.12%	798,715