BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	101.02	101.03	101.02	101.03	-	0.01%	28,866
May 12, 2025	101.02	101.02	101.01	101.01	101.01	-0.01%	129,977
May 9, 2025	101.02	101.02	101.00	101.02	101.02	0.04%	164,502
May 8, 2025	100.99	100.99	100.97	100.98	100.98	0.01%	48,724
May 7, 2025	100.98	100.98	100.96	100.97	100.97	-	112,076
May 6, 2025	100.97	100.97	100.95	100.97	100.97	0.02%	126,686
May 5, 2025	100.95	100.95	100.93	100.95	100.95	0.01%	212,019
May 2, 2025	100.94	100.95	100.93	100.94	100.94	0.03%	140,891
May 1, 2025	100.92	100.92	100.89	100.91	100.91	-0.31%	676,710
Apr 30, 2025	101.21	101.22	101.20	101.22	100.90	0.03%	223,597
Apr 29, 2025	101.20	101.20	101.18	101.19	100.87	0.01%	240,544
Apr 28, 2025	101.19	101.19	101.17	101.18	100.86	0.01%	80,224
Apr 25, 2025	101.18	101.18	101.16	101.17	100.85	0.03%	85,909
Apr 24, 2025	101.14	101.14	101.13	101.14	100.82	0.02%	261,960
Apr 23, 2025	101.13	101.13	101.11	101.12	100.80	0.01%	442,806
Apr 22, 2025	101.12	101.12	101.10	101.11	100.79	0.01%	248,412
Apr 21, 2025	101.10	101.11	101.09	101.09	100.77	0.01%	118,800
Apr 17, 2025	101.09	101.10	101.08	101.08	100.76	0.05%	161,609
Apr 16, 2025	101.06	101.06	101.03	101.03	100.71	-0.01%	239,473
Apr 15, 2025	101.04	101.05	101.03	101.04	100.72	0.01%	170,118
Apr 14, 2025	101.01	101.03	101.01	101.03	100.71	0.01%	153,009
Apr 11, 2025	101.02	101.03	101.01	101.02	100.70	0.03%	290,680
Apr 10, 2025	100.99	101.00	100.97	100.99	100.67	0.03%	778,772
Apr 9, 2025	100.98	100.98	100.78	100.96	100.64	-	602,966
Apr 8, 2025	100.96	100.98	100.96	100.96	100.64	-0.01%	363,841
Apr 7, 2025	100.96	100.99	100.93	100.97	100.65	0.02%	561,135
Apr 4, 2025	100.93	100.96	100.93	100.95	100.63	0.05%	719,596
Apr 3, 2025	100.89	100.91	100.89	100.90	100.58	0.02%	394,289
Apr 2, 2025	100.88	100.90	100.88	100.88	100.56	-	276,441
Apr 1, 2025	100.88	100.88	100.87	100.88	100.56	-0.32%	575,963
Mar 31, 2025	101.22	101.23	101.20	101.20	100.53	-0.01%	378,993
Mar 28, 2025	101.20	101.22	101.19	101.21	100.54	0.03%	129,115
Mar 27, 2025	101.18	101.19	101.16	101.18	100.51	0.01%	318,467
Mar 26, 2025	101.15	101.17	101.15	101.17	100.50	0.02%	117,771
Mar 25, 2025	101.14	101.15	101.14	101.15	100.48	0.01%	201,572
Mar 24, 2025	101.13	101.14	101.13	101.14	100.47	0.01%	43,011
Mar 21, 2025	101.12	101.13	101.11	101.12	100.45	0.03%	360,521
Mar 20, 2025	101.09	101.10	101.08	101.09	100.42	0.01%	121,577
Mar 19, 2025	101.08	101.08	101.07	101.07	100.40	-	144,047
Mar 18, 2025	101.07	101.08	101.06	101.07	100.40	0.01%	118,677
Mar 17, 2025	101.04	101.06	101.04	101.06	100.39	0.01%	356,210
Mar 14, 2025	101.04	101.05	101.03	101.05	100.38	0.04%	163,146
Mar 13, 2025	101.02	101.02	101.00	101.01	100.34	0.02%	53,376
Mar 12, 2025	100.99	101.00	100.99	100.99	100.32	-	279,991
Mar 11, 2025	100.98	101.00	100.98	100.99	100.32	0.01%	396,656
Mar 10, 2025	100.98	100.98	100.97	100.98	100.31	0.02%	81,099
Mar 7, 2025	100.96	100.97	100.96	100.96	100.29	0.03%	354,836
Mar 6, 2025	100.94	100.94	100.92	100.93	100.26	0.01%	733,649
Mar 5, 2025	100.92	100.92	100.91	100.92	100.25	0.02%	128,155
Mar 4, 2025	100.92	100.92	100.90	100.90	100.23	-	315,905