Billion Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	19.00	19.00	18.30	18.55	18.55	-4.13%	238,976
Jul 27, 2026	19.10	19.45	19.00	19.35	19.35	1.31%	204,919
Jul 24, 2026	19.55	19.70	19.10	19.10	19.10	-4.02%	203,703
Jul 23, 2026	19.95	20.20	19.35	19.90	19.90	-0.25%	419,451
Jul 22, 2026	19.25	19.95	19.20	19.95	19.95	5.56%	350,778
Jul 21, 2026	18.45	19.00	18.30	18.90	18.90	4.42%	222,318
Jul 20, 2026	18.40	18.55	17.65	18.10	18.10	-1.36%	247,843
Jul 17, 2026	19.10	19.10	18.25	18.35	18.35	-4.43%	430,482
Jul 16, 2026	19.50	19.70	19.15	19.20	19.20	-1.03%	138,195
Jul 15, 2026	19.00	19.70	19.00	19.40	19.40	1.04%	235,846
Jul 14, 2026	20.00	20.20	18.00	19.20	19.20	-4.00%	754,854
Jul 13, 2026	20.45	20.70	19.95	20.00	20.00	-1.96%	326,270
Jul 9, 2026	20.80	20.80	20.40	20.40	20.40	-1.21%	183,664
Jul 8, 2026	21.50	21.50	20.35	20.65	20.65	-3.28%	436,597
Jul 7, 2026	23.35	23.35	21.05	21.35	21.35	-6.15%	1,088,990
Jul 6, 2026	22.30	23.05	22.30	22.75	22.75	3.41%	1,211,039
Jul 3, 2026	21.90	22.35	21.75	22.00	22.00	0.46%	653,801
Jul 2, 2026	23.20	23.20	21.70	21.90	21.90	-2.01%	2,967,244
Jul 1, 2026	20.50	22.35	20.05	22.35	22.35	9.83%	1,040,219
Jun 30, 2026	20.05	20.45	20.00	20.35	20.35	2.01%	311,522
Jun 29, 2026	20.00	20.35	19.85	19.95	19.95	-0.75%	193,605
Jun 26, 2026	20.60	20.60	19.85	20.10	20.10	-2.43%	486,158
Jun 25, 2026	21.30	21.30	20.60	20.60	20.60	-1.90%	332,241
Jun 24, 2026	21.00	21.45	20.85	21.00	21.00	-1.18%	509,774
Jun 23, 2026	21.60	21.90	21.20	21.25	21.25	-1.39%	619,426
Jun 22, 2026	21.20	21.95	21.00	21.55	21.55	2.62%	667,446
Jun 18, 2026	21.05	21.35	20.65	21.00	21.00	-0.24%	437,552
Jun 17, 2026	20.70	21.30	20.60	21.05	21.05	1.69%	529,458
Jun 16, 2026	21.55	21.55	20.70	20.70	20.70	-3.27%	491,667
Jun 15, 2026	21.10	21.85	21.10	21.40	21.40	1.90%	721,568
Jun 12, 2026	21.30	21.40	20.85	21.00	21.00	3.96%	581,316
Jun 11, 2026	20.20	20.55	19.80	20.20	20.20	-0.98%	568,851
Jun 10, 2026	21.00	21.80	20.40	20.40	20.40	-2.86%	1,058,342
Jun 9, 2026	21.50	21.80	20.95	21.00	21.00	0.48%	941,085
Jun 8, 2026	20.65	21.10	20.45	20.90	20.90	-7.93%	1,500,605
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%	687,038
Jun 1, 2026	19.50	19.95	19.35	19.75	19.75	1.54%	663,626
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%	1,866,838
May 27, 2026	19.00	19.10	18.55	18.55	18.55	-2.37%	515,619