BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	91.42	91.42	91.41	91.42	-	0.01%	3,992,346
Mar 4, 2026	91.41	91.41	91.40	91.41	91.41	0.01%	9,741,227
Mar 3, 2026	91.40	91.40	91.39	91.40	91.40	0.01%	11,602,918
Mar 2, 2026	91.39	91.39	91.38	91.39	91.39	-0.25%	15,489,297
Feb 27, 2026	91.62	91.63	91.62	91.62	91.38	0.02%	11,530,646
Feb 26, 2026	91.59	91.60	91.59	91.60	91.36	0.01%	6,447,688
Feb 25, 2026	91.59	91.59	91.58	91.59	91.35	0.01%	6,009,103
Feb 24, 2026	91.58	91.58	91.57	91.58	91.34	0.02%	5,476,101
Feb 23, 2026	91.57	91.57	91.56	91.56	91.32	-	7,714,949
Feb 20, 2026	91.57	91.57	91.56	91.56	91.32	0.03%	6,518,152
Feb 19, 2026	91.53	91.54	91.53	91.53	91.29	-	4,941,787
Feb 18, 2026	91.52	91.53	91.52	91.53	91.29	0.01%	8,752,803
Feb 17, 2026	91.52	91.52	91.51	91.52	91.28	0.01%	6,709,963
Feb 13, 2026	91.50	91.51	91.50	91.51	91.27	0.04%	9,832,514
Feb 12, 2026	91.48	91.48	91.47	91.47	91.23	-	6,366,270
Feb 11, 2026	91.46	91.47	91.46	91.47	91.23	0.02%	5,732,270
Feb 10, 2026	91.46	91.46	91.45	91.45	91.21	0.01%	7,085,342
Feb 9, 2026	91.44	91.45	91.44	91.44	91.20	-	9,180,305
Feb 6, 2026	91.44	91.44	91.44	91.44	91.20	0.03%	12,369,829
Feb 5, 2026	91.41	91.42	91.41	91.41	91.17	-	9,393,922
Feb 4, 2026	91.40	91.41	91.40	91.41	91.17	0.02%	9,216,570
Feb 3, 2026	91.39	91.40	91.39	91.39	91.15	-	11,836,069
Feb 2, 2026	91.39	91.39	91.38	91.39	91.15	-0.28%	21,391,673
Jan 30, 2026	91.64	91.65	91.64	91.65	91.13	0.02%	14,545,830
Jan 29, 2026	91.62	91.63	91.62	91.63	91.11	0.02%	10,237,344
Jan 28, 2026	91.61	91.62	91.61	91.61	91.09	0.01%	6,265,487
Jan 27, 2026	91.60	91.61	91.60	91.60	91.08	0.01%	8,178,351
Jan 26, 2026	91.60	91.61	91.59	91.59	91.07	-	10,052,839
Jan 23, 2026	91.59	91.60	91.59	91.59	91.07	0.03%	8,147,658
Jan 22, 2026	91.57	91.57	91.56	91.56	91.04	0.01%	7,679,160
Jan 21, 2026	91.56	91.56	91.55	91.55	91.03	0.01%	8,153,822
Jan 20, 2026	91.55	91.56	91.54	91.54	91.02	-	9,335,066
Jan 16, 2026	91.54	91.54	91.54	91.54	91.02	0.04%	7,648,170
Jan 15, 2026	91.51	91.51	91.50	91.50	90.98	-	8,938,430
Jan 14, 2026	91.50	91.50	91.49	91.50	90.98	0.01%	8,005,885
Jan 13, 2026	91.49	91.50	91.49	91.49	90.97	0.01%	7,777,437
Jan 12, 2026	91.48	91.49	91.48	91.48	90.96	0.01%	6,189,724
Jan 9, 2026	91.47	91.48	91.47	91.47	90.95	0.02%	7,776,620
Jan 8, 2026	91.45	91.45	91.45	91.45	90.93	-	7,116,528
Jan 7, 2026	91.44	91.45	91.44	91.45	90.93	0.02%	8,767,154
Jan 6, 2026	91.43	91.44	91.43	91.43	90.91	0.01%	9,135,810
Jan 5, 2026	91.42	91.43	91.42	91.42	90.90	-	11,770,220
Jan 2, 2026	91.42	91.42	91.41	91.42	90.90	0.04%	8,517,884
Dec 31, 2025	91.39	91.39	91.38	91.38	90.87	0.01%	11,225,947
Dec 30, 2025	91.37	91.38	91.37	91.37	90.86	0.01%	7,852,902
Dec 29, 2025	91.36	91.37	91.36	91.36	90.85	-	7,988,908
Dec 26, 2025	91.35	91.36	91.35	91.36	90.85	0.03%	5,588,851
Dec 24, 2025	91.33	91.33	91.32	91.33	90.82	0.03%	5,073,527
Dec 23, 2025	91.31	91.31	91.30	91.30	90.79	-	7,111,246
Dec 22, 2025	91.30	91.31	91.30	91.30	90.79	-	11,026,869
Dec 19, 2025	91.29	91.30	91.29	91.30	90.79	0.03%	7,581,829
Dec 18, 2025	91.27	91.27	91.26	91.27	90.76	-0.38%	10,277,304
Dec 17, 2025	91.62	91.63	91.62	91.62	90.74	0.01%	9,641,151
Dec 16, 2025	91.61	91.62	91.61	91.61	90.73	0.01%	7,212,176
Dec 15, 2025	91.60	91.61	91.60	91.60	90.72	-	6,058,074
Dec 12, 2025	91.60	91.60	91.59	91.60	90.72	0.04%	6,040,672
Dec 11, 2025	91.56	91.57	91.56	91.56	90.68	0.01%	7,144,470
Dec 10, 2025	91.55	91.56	91.55	91.55	90.67	-	6,974,239
Dec 9, 2025	91.55	91.55	91.54	91.55	90.67	0.02%	9,285,593
Dec 8, 2025	91.53	91.54	91.53	91.53	90.65	0.01%	7,578,991
Dec 5, 2025	91.53	91.53	91.52	91.52	90.64	0.02%	7,308,351
Dec 4, 2025	91.50	91.51	91.50	91.50	90.62	0.01%	7,236,673
Dec 3, 2025	91.48	91.49	91.48	91.49	90.61	0.01%	6,530,873
Dec 2, 2025	91.47	91.48	91.46	91.48	90.60	0.03%	7,403,391
Dec 1, 2025	91.46	91.46	91.45	91.45	90.57	-0.29%	16,856,813
Nov 28, 2025	91.72	91.73	91.72	91.72	90.56	0.03%	10,775,168
Nov 26, 2025	91.70	91.70	91.69	91.69	90.53	0.01%	6,749,472
Nov 25, 2025	91.68	91.68	91.67	91.68	90.52	0.02%	8,992,406
Nov 24, 2025	91.66	91.67	91.66	91.66	90.50	-	7,347,137
Nov 21, 2025	91.66	91.66	91.66	91.66	90.50	0.02%	9,431,841
Nov 20, 2025	91.63	91.64	91.62	91.64	90.48	0.02%	10,933,880
Nov 19, 2025	91.63	91.63	91.62	91.62	90.46	-	6,206,233
Nov 18, 2025	91.62	91.62	91.61	91.62	90.46	0.02%	9,642,597
Nov 17, 2025	91.60	91.61	91.60	91.60	90.44	-	9,766,975
Nov 14, 2025	91.60	91.60	91.59	91.60	90.44	0.04%	10,192,246
Nov 13, 2025	91.56	91.57	91.56	91.56	90.40	0.01%	6,625,925
Nov 12, 2025	91.55	91.56	91.55	91.55	90.39	0.01%	6,371,181
Nov 11, 2025	91.55	91.55	91.54	91.54	90.38	-0.01%	6,181,174
Nov 10, 2025	91.55	91.55	91.54	91.55	90.39	0.02%	13,043,674
Nov 7, 2025	91.53	91.54	91.53	91.53	90.37	0.03%	11,524,997
Nov 6, 2025	91.50	91.51	91.50	91.50	90.34	0.01%	15,915,822
Nov 5, 2025	91.50	91.50	91.49	91.49	90.33	0.01%	7,973,159
Nov 4, 2025	91.48	91.48	91.47	91.48	90.32	0.01%	12,162,133
Nov 3, 2025	91.47	91.47	91.47	91.47	90.31	-0.32%	17,922,825
Oct 31, 2025	91.76	91.77	91.76	91.76	90.30	0.02%	14,371,020
Oct 30, 2025	91.74	91.75	91.74	91.74	90.28	-	7,897,153
Oct 29, 2025	91.72	91.74	91.72	91.74	90.28	0.03%	13,416,272
Oct 28, 2025	91.72	91.72	91.71	91.71	90.25	0.01%	13,039,430
Oct 27, 2025	91.70	91.71	91.70	91.70	90.24	-	11,472,440
Oct 24, 2025	91.70	91.70	91.69	91.70	90.24	0.03%	8,743,117
Oct 23, 2025	91.66	91.67	91.66	91.67	90.21	0.01%	7,399,494
Oct 22, 2025	91.66	91.66	91.65	91.66	90.20	0.02%	13,191,440
Oct 21, 2025	91.65	91.65	91.64	91.64	90.18	-	6,989,615
Oct 20, 2025	91.64	91.64	91.63	91.64	90.18	0.02%	8,215,427
Oct 17, 2025	91.63	91.63	91.62	91.62	90.16	0.02%	10,183,451
Oct 16, 2025	91.60	91.60	91.59	91.60	90.14	0.01%	7,811,843
Oct 15, 2025	91.60	91.60	91.59	91.59	90.13	0.01%	11,747,891
Oct 14, 2025	91.59	91.59	91.58	91.58	90.12	-	8,281,841
Oct 13, 2025	91.57	91.58	91.56	91.58	90.12	0.01%	13,286,035
Oct 10, 2025	91.56	91.57	91.56	91.57	90.11	0.04%	14,647,983