Billion Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	848,282
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
Mar 24, 2026	20.20	20.20	19.30	19.55	19.55	-2.01%	315,603
Mar 23, 2026	20.25	20.25	19.70	19.95	19.95	-1.48%	447,035
Mar 20, 2026	20.70	20.70	20.25	20.25	20.25	-1.70%	494,892
Mar 19, 2026	21.10	21.20	20.60	20.60	20.60	-2.83%	604,265
Mar 18, 2026	21.85	21.85	21.15	21.20	21.20	-1.17%	498,168
Mar 17, 2026	21.45	21.70	21.30	21.45	21.45	0.70%	432,467
Mar 16, 2026	21.40	21.40	21.05	21.30	21.30	-0.23%	346,894
Mar 13, 2026	21.35	21.60	21.30	21.35	21.35	-2.06%	427,033
Mar 12, 2026	22.30	22.30	21.70	21.80	21.80	-0.91%	361,221
Mar 11, 2026	21.55	22.10	21.55	22.00	22.00	1.85%	258,476
Mar 10, 2026	21.75	21.85	21.20	21.60	21.60	2.13%	318,650
Mar 9, 2026	22.15	22.15	21.00	21.15	21.15	-7.03%	561,383
Mar 6, 2026	22.75	22.90	22.25	22.75	22.75	0.66%	219,018
Mar 5, 2026	22.35	22.90	22.20	22.60	22.60	2.03%	460,970
Mar 4, 2026	23.05	23.05	22.00	22.15	22.15	-5.14%	650,414
Mar 3, 2026	24.00	24.35	23.35	23.35	23.35	-2.30%	316,825
Mar 2, 2026	23.05	24.20	23.00	23.90	23.90	1.27%	681,505
Feb 26, 2026	23.50	23.90	23.40	23.60	23.60	-0.42%	344,374
Feb 25, 2026	23.95	23.95	23.55	23.70	23.70	0.42%	259,583
Feb 24, 2026	23.55	23.90	23.55	23.60	23.60	0.21%	295,151
Feb 23, 2026	22.80	23.60	22.80	23.55	23.55	1.95%	242,025
Feb 11, 2026	23.25	23.25	22.80	23.10	23.10	0.22%	297,280
Feb 10, 2026	23.05	23.25	22.80	23.05	23.05	0.44%	163,062
Feb 9, 2026	22.55	23.30	22.55	22.95	22.95	-1.29%	570,960
Feb 6, 2026	24.05	24.05	23.00	23.25	23.25	-4.91%	421,169
Feb 5, 2026	24.60	24.80	24.25	24.45	24.45	-0.81%	264,681
Feb 4, 2026	24.85	24.85	24.30	24.65	24.65	1.44%	340,247
Feb 3, 2026	24.50	24.75	24.05	24.30	24.30	1.25%	295,326
Feb 2, 2026	24.40	24.40	23.90	24.00	24.00	-2.24%	346,412