BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	91.53	91.53	91.52	91.52	91.52	0.02%	7,162,923
Dec 4, 2025	91.50	91.51	91.50	91.50	91.50	0.01%	7,173,986
Dec 3, 2025	91.48	91.49	91.48	91.49	91.49	0.01%	6,278,143
Dec 2, 2025	91.47	91.48	91.46	91.48	91.48	0.03%	7,319,498
Dec 1, 2025	91.46	91.46	91.45	91.45	91.45	-0.29%	16,856,813
Nov 28, 2025	91.72	91.73	91.72	91.72	91.44	0.03%	10,775,168
Nov 26, 2025	91.70	91.70	91.69	91.69	91.41	0.01%	6,749,472
Nov 25, 2025	91.68	91.68	91.67	91.68	91.40	0.02%	8,992,406
Nov 24, 2025	91.66	91.67	91.66	91.66	91.38	-	7,347,137
Nov 21, 2025	91.66	91.66	91.66	91.66	91.38	0.02%	9,431,841
Nov 20, 2025	91.63	91.64	91.62	91.64	91.36	0.02%	10,933,880
Nov 19, 2025	91.63	91.63	91.62	91.62	91.34	-	6,206,233
Nov 18, 2025	91.62	91.62	91.61	91.62	91.34	0.02%	9,642,597
Nov 17, 2025	91.60	91.61	91.60	91.60	91.32	-	9,766,975
Nov 14, 2025	91.60	91.60	91.59	91.60	91.32	0.04%	10,192,246
Nov 13, 2025	91.56	91.57	91.56	91.56	91.28	0.01%	6,625,925
Nov 12, 2025	91.55	91.56	91.55	91.55	91.27	0.01%	6,371,181
Nov 11, 2025	91.55	91.55	91.54	91.54	91.26	-0.01%	6,181,174
Nov 10, 2025	91.55	91.55	91.54	91.55	91.27	0.02%	13,043,674
Nov 7, 2025	91.53	91.54	91.53	91.53	91.25	0.03%	11,524,997
Nov 6, 2025	91.50	91.51	91.50	91.50	91.22	0.01%	15,915,822
Nov 5, 2025	91.50	91.50	91.49	91.49	91.21	0.01%	7,973,159
Nov 4, 2025	91.48	91.48	91.47	91.48	91.20	0.01%	12,162,133
Nov 3, 2025	91.47	91.47	91.47	91.47	91.19	-0.32%	17,922,825
Oct 31, 2025	91.76	91.77	91.76	91.76	91.18	0.02%	14,371,020
Oct 30, 2025	91.74	91.75	91.74	91.74	91.16	-	7,897,153
Oct 29, 2025	91.72	91.74	91.72	91.74	91.16	0.03%	13,416,272
Oct 28, 2025	91.72	91.72	91.71	91.71	91.13	0.01%	13,039,430
Oct 27, 2025	91.70	91.71	91.70	91.70	91.12	-	11,472,440
Oct 24, 2025	91.70	91.70	91.69	91.70	91.12	0.03%	8,743,117
Oct 23, 2025	91.66	91.67	91.66	91.67	91.09	0.01%	7,399,494
Oct 22, 2025	91.66	91.66	91.65	91.66	91.08	0.02%	13,191,440
Oct 21, 2025	91.65	91.65	91.64	91.64	91.06	-	6,989,615
Oct 20, 2025	91.64	91.64	91.63	91.64	91.06	0.02%	8,215,427
Oct 17, 2025	91.63	91.63	91.62	91.62	91.04	0.02%	10,183,451
Oct 16, 2025	91.60	91.60	91.59	91.60	91.02	0.01%	7,811,843
Oct 15, 2025	91.60	91.60	91.59	91.59	91.01	0.01%	11,747,891
Oct 14, 2025	91.59	91.59	91.58	91.58	91.00	-	8,281,841
Oct 13, 2025	91.57	91.58	91.56	91.58	91.00	0.01%	13,286,035
Oct 10, 2025	91.56	91.57	91.56	91.57	90.99	0.04%	14,647,983
Oct 9, 2025	91.53	91.54	91.53	91.53	90.95	-	9,389,837
Oct 8, 2025	91.53	91.53	91.52	91.53	90.95	0.02%	7,236,340
Oct 7, 2025	91.51	91.52	91.51	91.51	90.93	-	7,071,890
Oct 6, 2025	91.51	91.51	91.50	91.51	90.93	0.02%	7,041,180
Oct 3, 2025	91.50	91.50	91.49	91.49	90.91	0.02%	6,177,597
Oct 2, 2025	91.47	91.47	91.46	91.47	90.89	0.01%	7,225,201
Oct 1, 2025	91.46	91.46	91.45	91.46	90.88	-0.32%	15,501,352
Sep 30, 2025	91.75	91.76	91.75	91.75	90.86	-	14,165,796
Sep 29, 2025	91.74	91.75	91.74	91.75	90.86	0.01%	6,928,540
Sep 26, 2025	91.74	91.74	91.73	91.74	90.85	0.03%	7,888,818
Sep 25, 2025	91.71	91.72	91.71	91.71	90.82	-	11,455,135
Sep 24, 2025	91.70	91.71	91.70	91.71	90.82	0.02%	6,711,459
Sep 23, 2025	91.69	91.70	91.69	91.69	90.80	-	7,854,733
Sep 22, 2025	91.68	91.69	91.68	91.69	90.80	0.01%	6,255,236
Sep 19, 2025	91.68	91.68	91.67	91.68	90.79	0.04%	6,689,775
Sep 18, 2025	91.65	91.65	91.64	91.64	90.75	0.01%	6,032,912
Sep 17, 2025	91.63	91.64	91.63	91.63	90.74	0.01%	5,395,879
Sep 16, 2025	91.62	91.63	91.62	91.62	90.73	0.01%	7,036,433
Sep 15, 2025	91.60	91.61	91.60	91.61	90.72	0.01%	8,876,159
Sep 12, 2025	91.59	91.60	91.59	91.60	90.71	0.03%	7,154,204
Sep 11, 2025	91.57	91.57	91.56	91.57	90.68	0.01%	9,714,279
Sep 10, 2025	91.55	91.56	91.55	91.56	90.67	0.01%	9,027,224
Sep 9, 2025	91.55	91.55	91.54	91.55	90.66	0.01%	8,740,752
Sep 8, 2025	91.54	91.55	91.54	91.54	90.65	0.01%	9,201,216
Sep 5, 2025	91.52	91.53	91.52	91.53	90.64	0.03%	10,223,048
Sep 4, 2025	91.49	91.50	91.48	91.50	90.61	0.02%	9,180,575
Sep 3, 2025	91.48	91.48	91.47	91.48	90.59	0.01%	7,040,690
Sep 2, 2025	91.47	91.47	91.46	91.47	90.58	-0.33%	13,477,101
Aug 29, 2025	91.77	91.78	91.77	91.77	90.56	0.04%	11,546,491
Aug 28, 2025	91.73	91.74	91.73	91.73	90.52	0.01%	5,490,307
Aug 27, 2025	91.72	91.73	91.72	91.72	90.51	0.01%	4,919,409
Aug 26, 2025	91.72	91.72	91.71	91.71	90.50	0.01%	8,729,619
Aug 25, 2025	91.70	91.71	91.70	91.70	90.49	0.01%	7,319,848
Aug 22, 2025	91.70	91.70	91.69	91.69	90.48	0.03%	7,468,111
Aug 21, 2025	91.66	91.67	91.66	91.66	90.45	-	4,655,992
Aug 20, 2025	91.65	91.66	91.65	91.66	90.45	0.02%	6,916,013
Aug 19, 2025	91.64	91.64	91.63	91.64	90.43	0.02%	11,862,669
Aug 18, 2025	91.62	91.63	91.62	91.62	90.41	-	15,606,181
Aug 15, 2025	91.62	91.62	91.61	91.62	90.41	0.04%	5,354,597
Aug 14, 2025	91.59	91.59	91.58	91.58	90.37	0.01%	6,475,803
Aug 13, 2025	91.57	91.58	91.57	91.57	90.36	0.01%	6,791,520
Aug 12, 2025	91.56	91.57	91.56	91.56	90.35	0.01%	6,601,652
Aug 11, 2025	91.55	91.56	91.55	91.55	90.34	0.01%	8,361,380
Aug 8, 2025	91.55	91.55	91.54	91.54	90.33	0.03%	6,243,476
Aug 7, 2025	91.51	91.52	91.51	91.51	90.30	-	7,157,927
Aug 6, 2025	91.50	91.51	91.49	91.51	90.30	0.03%	7,208,805
Aug 5, 2025	91.49	91.49	91.48	91.48	90.27	-	8,588,430
Aug 4, 2025	91.48	91.48	91.47	91.48	90.27	0.01%	20,328,030
Aug 1, 2025	91.47	91.47	91.46	91.47	90.26	-0.31%	20,144,832
Jul 31, 2025	91.75	91.76	91.75	91.75	90.22	0.01%	11,795,120
Jul 30, 2025	91.74	91.75	91.74	91.74	90.21	0.01%	6,895,082
Jul 29, 2025	91.73	91.74	91.73	91.73	90.20	0.01%	7,664,348
Jul 28, 2025	91.73	91.73	91.72	91.72	90.19	0.01%	6,305,339
Jul 25, 2025	91.71	91.72	91.71	91.71	90.18	0.03%	5,153,871
Jul 24, 2025	91.68	91.69	91.68	91.68	90.16	-	4,807,687
Jul 23, 2025	91.67	91.68	91.67	91.68	90.16	0.01%	6,437,313
Jul 22, 2025	91.67	91.67	91.66	91.67	90.15	0.01%	4,792,133
Jul 21, 2025	91.66	91.66	91.65	91.66	90.14	0.02%	6,678,707
Jul 18, 2025	91.63	91.65	91.63	91.64	90.12	0.04%	6,681,363
Jul 17, 2025	91.61	91.61	91.60	91.60	90.08	-	6,559,948