BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	100.99	101.00	100.99	101.00	101.00	0.03%	93,033
Feb 26, 2026	100.97	100.98	100.97	100.97	100.97	0.01%	145,680
Feb 25, 2026	100.96	100.97	100.96	100.96	100.96	-	200,797
Feb 24, 2026	100.96	100.96	100.94	100.96	100.96	0.02%	653,763
Feb 23, 2026	100.94	100.94	100.93	100.94	100.94	0.01%	96,448
Feb 20, 2026	100.94	100.94	100.92	100.93	100.93	0.03%	332,882
Feb 19, 2026	100.91	100.91	100.89	100.90	100.90	0.02%	149,979
Feb 18, 2026	100.89	100.91	100.88	100.88	100.88	0.01%	644,303
Feb 17, 2026	100.87	100.89	100.86	100.87	100.87	-	718,727
Feb 13, 2026	100.88	100.88	100.87	100.87	100.87	0.04%	78,458
Feb 12, 2026	100.84	100.84	100.82	100.83	100.83	0.02%	469,169
Feb 11, 2026	100.83	100.83	100.81	100.81	100.81	-	214,735
Feb 10, 2026	100.80	100.82	100.80	100.81	100.81	0.01%	219,295
Feb 9, 2026	100.81	100.81	100.80	100.80	100.80	0.01%	329,203
Feb 6, 2026	100.79	100.80	100.79	100.79	100.79	0.01%	333,607
Feb 5, 2026	100.76	100.78	100.75	100.78	100.78	0.02%	1,015,092
Feb 4, 2026	100.76	100.76	100.75	100.76	100.76	0.02%	107,316
Feb 3, 2026	100.75	100.75	100.74	100.74	100.74	0.01%	332,124
Feb 2, 2026	100.72	100.74	100.72	100.73	100.73	-0.32%	336,908
Jan 30, 2026	101.04	101.05	101.04	101.05	100.73	0.04%	248,964
Jan 29, 2026	101.01	101.02	101.01	101.01	100.69	0.01%	116,040
Jan 28, 2026	101.02	101.02	100.99	101.00	100.68	-	176,735
Jan 27, 2026	101.00	101.00	100.99	100.99	100.67	0.01%	105,230
Jan 26, 2026	100.98	100.99	100.98	100.98	100.66	-	112,155
Jan 23, 2026	100.97	100.98	100.97	100.98	100.66	0.02%	294,349
Jan 22, 2026	100.96	100.96	100.94	100.95	100.63	0.01%	190,449
Jan 21, 2026	100.94	100.95	100.94	100.94	100.62	0.01%	556,052
Jan 20, 2026	100.94	100.94	100.93	100.93	100.61	0.01%	780,398
Jan 16, 2026	100.91	100.92	100.91	100.92	100.60	0.04%	72,538
Jan 15, 2026	100.89	100.90	100.88	100.88	100.56	-	215,123
Jan 14, 2026	100.87	100.89	100.87	100.88	100.56	-	178,112
Jan 13, 2026	100.87	100.88	100.87	100.88	100.56	0.02%	198,777
Jan 12, 2026	100.86	100.87	100.85	100.86	100.54	-	599,580
Jan 9, 2026	100.86	100.86	100.85	100.86	100.54	0.02%	334,241
Jan 8, 2026	100.83	100.84	100.82	100.84	100.52	0.01%	85,887
Jan 7, 2026	100.84	100.84	100.82	100.82	100.50	0.01%	91,238
Jan 6, 2026	100.81	100.82	100.81	100.81	100.49	0.01%	397,364
Jan 5, 2026	100.81	100.81	100.80	100.80	100.48	0.01%	136,219
Jan 2, 2026	100.80	100.80	100.79	100.79	100.47	0.02%	87,426
Dec 31, 2025	100.75	100.77	100.75	100.77	100.45	-0.30%	222,165
Dec 30, 2025	101.07	101.07	101.06	101.07	100.43	0.01%	253,413
Dec 29, 2025	101.06	101.06	101.04	101.06	100.42	0.02%	92,357
Dec 26, 2025	101.06	101.06	101.04	101.04	100.40	0.03%	90,937
Dec 24, 2025	101.00	101.02	101.00	101.01	100.37	0.02%	136,497
Dec 23, 2025	100.99	101.00	100.99	100.99	100.35	-	102,685
Dec 22, 2025	100.99	100.99	100.98	100.98	100.34	0.01%	172,099
Dec 19, 2025	100.98	100.99	100.97	100.97	100.33	0.02%	161,316
Dec 18, 2025	100.95	100.96	100.94	100.95	100.31	0.02%	225,816
Dec 17, 2025	100.93	100.95	100.93	100.93	100.29	-	322,978
Dec 16, 2025	100.92	100.94	100.92	100.93	100.29	0.01%	188,982
Dec 15, 2025	100.92	100.92	100.91	100.92	100.28	0.01%	129,093
Dec 12, 2025	100.89	100.91	100.89	100.91	100.27	0.03%	249,288
Dec 11, 2025	100.86	100.87	100.86	100.87	100.23	0.02%	132,051
Dec 10, 2025	100.85	100.86	100.84	100.85	100.21	0.01%	261,763
Dec 9, 2025	100.83	100.84	100.83	100.84	100.20	0.01%	178,863
Dec 8, 2025	100.82	100.83	100.82	100.83	100.19	-	109,592
Dec 5, 2025	100.82	100.83	100.82	100.82	100.18	0.04%	96,231
Dec 4, 2025	100.80	100.80	100.78	100.78	100.14	-0.01%	776,495
Dec 3, 2025	100.79	100.80	100.78	100.79	100.15	0.02%	257,628
Dec 2, 2025	100.76	100.77	100.75	100.77	100.13	0.03%	303,138
Dec 1, 2025	100.75	100.75	100.73	100.74	100.10	-0.32%	257,892
Nov 28, 2025	101.06	101.08	101.06	101.06	100.08	0.04%	86,758
Nov 26, 2025	101.03	101.03	101.02	101.02	100.05	0.02%	107,425
Nov 25, 2025	101.01	101.01	101.00	101.01	100.03	-	146,415
Nov 24, 2025	100.99	101.00	100.99	101.00	100.02	0.01%	430,643
Nov 21, 2025	100.98	100.99	100.98	100.99	100.01	0.02%	122,883
Nov 20, 2025	100.96	100.97	100.96	100.96	99.98	-	325,550
Nov 19, 2025	100.96	100.96	100.95	100.96	99.98	0.01%	143,660
Nov 18, 2025	100.95	100.95	100.94	100.94	99.96	0.02%	235,003
Nov 17, 2025	100.94	100.94	100.92	100.92	99.94	-	283,666
Nov 14, 2025	100.92	100.93	100.92	100.92	99.94	0.03%	169,456
Nov 13, 2025	100.89	100.90	100.89	100.89	99.91	-	251,653
Nov 12, 2025	100.89	100.89	100.88	100.89	99.91	0.01%	147,868
Nov 11, 2025	100.89	100.89	100.87	100.88	99.90	-	73,176
Nov 10, 2025	100.87	100.88	100.87	100.88	99.90	0.03%	481,175
Nov 7, 2025	100.85	100.86	100.85	100.85	99.88	0.01%	287,306
Nov 6, 2025	100.83	100.84	100.82	100.84	99.87	0.02%	736,345
Nov 5, 2025	100.81	100.82	100.80	100.82	99.84	0.02%	398,069
Nov 4, 2025	100.79	100.81	100.79	100.79	99.82	-	200,311
Nov 3, 2025	100.79	100.79	100.78	100.79	99.82	-0.38%	324,065
Oct 31, 2025	101.17	101.17	101.16	101.17	99.82	0.04%	106,585
Oct 30, 2025	101.12	101.13	101.12	101.13	99.78	0.01%	208,886
Oct 29, 2025	101.12	101.14	101.12	101.12	99.77	-	124,427
Oct 28, 2025	101.12	101.12	101.11	101.12	99.77	0.02%	240,385
Oct 27, 2025	101.10	101.11	101.09	101.10	99.75	0.01%	82,936
Oct 24, 2025	101.09	101.09	101.08	101.09	99.73	0.03%	178,472
Oct 23, 2025	101.04	101.05	101.04	101.05	99.70	0.02%	349,398
Oct 22, 2025	101.04	101.04	101.03	101.03	99.68	-	137,911
Oct 21, 2025	101.02	101.04	101.02	101.03	99.68	0.01%	102,112
Oct 20, 2025	101.01	101.03	101.01	101.02	99.67	0.01%	289,252
Oct 17, 2025	100.99	101.01	100.99	101.01	99.65	0.04%	105,229
Oct 16, 2025	100.96	100.97	100.96	100.97	99.61	0.02%	100,023
Oct 15, 2025	100.95	100.96	100.94	100.95	99.59	-	120,293
Oct 14, 2025	100.94	100.95	100.94	100.94	99.59	0.01%	377,199
Oct 13, 2025	100.94	100.95	100.93	100.93	99.58	-0.01%	82,431
Oct 10, 2025	100.95	100.95	100.93	100.95	99.59	0.05%	71,386
Oct 9, 2025	100.89	100.90	100.89	100.89	99.54	-	119,552
Oct 8, 2025	100.90	100.90	100.88	100.89	99.54	-	165,722
Oct 7, 2025	100.89	100.89	100.87	100.89	99.54	0.03%	246,884
Oct 6, 2025	100.87	100.88	100.86	100.86	99.51	0.01%	406,664