BPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.59	29.62	29.48	29.48	29.48	-0.68%	1,952
Dec 4, 2025	29.55	29.68	29.55	29.68	29.68	0.76%	3,978
Dec 3, 2025	29.26	29.46	29.26	29.46	29.46	1.55%	933
Dec 2, 2025	29.29	29.29	29.01	29.01	29.01	0.27%	723
Dec 1, 2025	28.90	29.19	28.80	28.93	28.93	-1.07%	2,132
Nov 28, 2025	28.96	29.36	28.96	29.24	29.24	1.52%	5,860
Nov 26, 2025	28.43	28.87	28.43	28.80	28.80	1.79%	1,285
Nov 25, 2025	27.79	28.30	27.79	28.30	28.30	1.75%	965
Nov 24, 2025	27.64	27.81	27.64	27.81	27.81	1.76%	938
Nov 21, 2025	26.85	27.33	26.85	27.33	27.33	2.13%	761
Nov 20, 2025	27.99	27.99	26.76	26.76	26.76	-2.82%	1,498
Nov 19, 2025	27.33	27.53	27.33	27.53	27.53	-0.35%	655
Nov 18, 2025	27.73	27.79	27.59	27.63	27.63	-0.86%	4,769
Nov 17, 2025	28.43	28.43	27.87	27.87	27.87	-2.70%	1,399
Nov 14, 2025	28.57	29.01	28.57	28.64	28.64	-1.07%	1,166
Nov 13, 2025	29.83	29.83	28.95	28.95	28.95	-3.96%	882
Nov 12, 2025	30.16	30.16	30.04	30.15	30.15	-0.01%	3,035
Nov 11, 2025	30.09	30.27	30.09	30.15	30.15	0.33%	9,198
Nov 10, 2025	30.06	30.21	30.05	30.05	30.05	1.91%	3,103
Nov 7, 2025	29.02	29.49	28.87	29.49	29.48	0.62%	1,134
Nov 6, 2025	30.35	30.35	29.30	29.30	29.30	-4.04%	647
Nov 5, 2025	30.27	30.62	30.27	30.54	30.54	1.03%	2,308
Nov 4, 2025	30.33	30.54	30.17	30.23	30.23	-1.64%	1,358
Nov 3, 2025	31.01	31.01	30.73	30.73	30.73	-0.82%	647
Oct 31, 2025	30.87	30.99	30.74	30.99	30.98	1.14%	2,466
Oct 30, 2025	31.03	31.11	30.64	30.64	30.64	-1.94%	727
Oct 29, 2025	31.81	31.81	31.20	31.24	31.24	-2.70%	2,311
Oct 28, 2025	32.52	32.52	32.11	32.11	32.11	-1.14%	3,583
Oct 27, 2025	32.69	32.69	32.46	32.48	32.48	0.79%	7,467
Oct 24, 2025	32.23	32.26	32.23	32.23	32.23	1.26%	1,125
Oct 23, 2025	31.49	31.90	31.44	31.83	31.83	1.59%	1,449
Oct 22, 2025	31.42	31.60	30.99	31.33	31.33	-1.78%	15,733
Oct 21, 2025	31.73	31.99	31.73	31.90	31.90	0.74%	991
Oct 20, 2025	31.23	31.71	31.10	31.66	31.66	2.58%	5,100
Oct 17, 2025	30.72	30.86	30.72	30.86	30.86	0.10%	1,183
Oct 16, 2025	30.80	30.83	30.80	30.83	30.83	-2.77%	1,337
Oct 15, 2025	32.18	32.18	31.71	31.71	31.71	-0.90%	978
Oct 14, 2025	31.40	32.17	31.25	32.00	32.00	0.50%	3,872
Oct 13, 2025	31.96	31.99	31.65	31.84	31.84	0.86%	2,344
Oct 10, 2025	33.26	33.31	31.57	31.57	31.57	-4.76%	10,118
Oct 9, 2025	33.41	33.41	33.02	33.14	33.14	-0.49%	3,621
Oct 8, 2025	32.92	33.37	32.92	33.31	33.31	1.11%	2,166
Oct 7, 2025	33.27	33.27	32.89	32.94	32.94	-0.17%	1,812
Oct 6, 2025	33.26	33.26	32.86	33.00	33.00	0.53%	7,668
Oct 3, 2025	32.83	32.94	32.73	32.83	32.82	0.37%	1,680
Oct 2, 2025	32.19	32.70	32.10	32.70	32.70	2.39%	1,404
Oct 1, 2025	32.06	32.06	31.91	31.94	31.94	-0.53%	12,391
Sep 30, 2025	32.15	32.15	31.87	32.11	32.11	-1.32%	1,403
Sep 29, 2025	32.44	32.54	32.43	32.54	32.54	1.35%	2,183
Sep 26, 2025	31.94	32.13	31.85	32.11	32.11	-0.07%	1,705