Billion Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.20	24.25	22.20	22.70	22.70	-6.39%	7,091,646
Jun 4, 2026	23.25	24.25	23.25	24.25	24.25	9.98%	7,149,270
Jun 3, 2026	20.10	22.05	19.70	22.05	22.05	9.98%	2,113,145
Jun 2, 2026	20.00	20.05	19.55	20.05	20.05	1.52%	684,841
Jun 1, 2026	19.50	19.95	19.35	19.75	19.75	1.54%	663,182
May 29, 2026	19.35	19.80	19.10	19.45	19.45	1.04%	687,221
May 28, 2026	18.90	20.35	18.90	19.25	19.25	3.77%	1,864,130
May 27, 2026	19.00	19.10	18.55	18.55	18.55	-2.37%	515,619
May 26, 2026	19.40	19.40	18.55	19.00	19.00	0.26%	511,217
May 25, 2026	18.30	19.35	18.20	18.95	18.95	4.41%	961,564
May 22, 2026	17.60	18.20	17.40	18.15	18.15	3.12%	546,462
May 21, 2026	17.10	17.90	17.10	17.60	17.60	2.33%	390,714
May 20, 2026	17.80	17.80	17.20	17.20	17.20	-1.99%	244,040
May 19, 2026	17.70	17.85	17.50	17.55	17.55	-	160,276
May 18, 2026	17.50	17.65	17.20	17.55	17.55	0.29%	231,923
May 15, 2026	17.60	18.10	17.50	17.50	17.50	-0.28%	276,745
May 14, 2026	18.05	18.45	17.50	17.55	17.55	-2.50%	477,327
May 13, 2026	18.05	18.30	17.90	18.00	18.00	-1.37%	275,104
May 12, 2026	18.30	18.40	18.10	18.25	18.25	-0.27%	279,123
May 11, 2026	18.80	18.80	18.20	18.30	18.30	-4.69%	455,162
May 8, 2026	19.30	19.50	19.05	19.20	19.20	0.52%	568,504
May 7, 2026	18.50	19.15	18.50	19.10	19.10	3.24%	461,260
May 6, 2026	19.20	19.20	18.50	18.50	18.50	-3.14%	310,473
May 5, 2026	18.25	19.20	18.25	19.10	19.10	3.24%	449,083
May 4, 2026	18.65	19.05	18.45	18.50	18.50	-0.54%	259,367
Apr 30, 2026	18.50	18.70	18.35	18.60	18.60	0.54%	261,074
Apr 29, 2026	17.90	18.75	17.85	18.50	18.50	3.35%	349,137
Apr 28, 2026	17.85	17.95	17.65	17.90	17.90	0.28%	308,939
Apr 27, 2026	18.50	18.55	17.70	17.85	17.85	-2.99%	601,919
Apr 24, 2026	19.30	19.35	18.25	18.40	18.40	-3.92%	766,799
Apr 23, 2026	20.20	20.25	19.05	19.15	19.15	-4.96%	715,679
Apr 22, 2026	19.85	20.15	19.75	20.15	20.15	2.81%	848,627
Apr 21, 2026	19.80	19.85	19.60	19.60	19.60	0.26%	278,296
Apr 20, 2026	19.55	19.70	19.25	19.55	19.55	0.77%	478,404
Apr 17, 2026	19.65	19.65	19.20	19.40	19.40	-	381,155
Apr 16, 2026	19.30	19.65	19.20	19.40	19.40	-	247,253
Apr 15, 2026	19.40	19.80	19.30	19.40	19.40	0.52%	419,845
Apr 14, 2026	19.20	19.35	19.05	19.30	19.30	1.58%	250,183
Apr 13, 2026	19.05	19.20	19.00	19.00	19.00	-0.26%	186,677
Apr 10, 2026	19.55	19.80	19.05	19.05	19.05	-1.30%	319,312
Apr 9, 2026	19.50	19.60	19.20	19.30	19.30	-0.77%	353,560
Apr 8, 2026	19.10	19.65	19.10	19.45	19.45	1.83%	386,882
Apr 7, 2026	19.30	19.35	19.10	19.10	19.10	-	186,607
Apr 2, 2026	19.65	19.65	19.10	19.10	19.10	-2.80%	197,194
Apr 1, 2026	19.30	19.75	19.30	19.65	19.65	3.15%	265,897
Mar 31, 2026	19.30	19.80	19.00	19.05	19.05	-2.31%	374,198
Mar 30, 2026	19.75	19.75	19.35	19.50	19.50	-1.52%	246,692
Mar 27, 2026	20.20	20.20	19.65	19.80	19.80	-2.70%	186,546
Mar 26, 2026	20.25	20.95	20.25	20.35	20.35	2.26%	455,966
Mar 25, 2026	19.70	20.05	19.70	19.90	19.90	1.79%	271,327