Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: BILZ )

0.5500 UNCHANGED
Last Price Updated: 2:46 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2022 0 +0.00(+0.00%)
Aug 25, 2022 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Aug 24, 2022 0.6100 0.6100 0.6100 0.6100 5,000 -0.01(-1.61%)
Aug 22, 2022 0.6200 0.6200 0 +0.02(+3.33%)
Aug 19, 2022 0.5900 0.6000 0.5900 0.6000 12,803 +0.02(+3.45%)
Aug 18, 2022 0.5900 0.5900 0.5600 0.5800 19,510 +0.00(+0.00%)
Aug 17, 2022 0.6000 0.6000 0.5800 0.5800 19,500 -0.02(-3.33%)
Aug 16, 2022 0.6000 0.6000 0.6000 0.6000 28,503 +0.01(+1.69%)
Aug 15, 2022 0.5900 0.5900 0.5900 0.5900 21,035 +0.00(+0.00%)
Aug 12, 2022 0.6000 0.6300 0.5800 0.5900 52,119 -0.01(-1.67%)
Aug 11, 2022 0.5800 0.6000 0.5800 0.6000 35,000 +0.02(+3.45%)
Aug 10, 2022 0.5800 0.5800 0.5800 0.5800 1,505 +0.00(+0.00%)
Aug 09, 2022 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Aug 08, 2022 0.5800 0.5800 0.5800 0.5800 3,015 +0.00(+0.00%)
Aug 04, 2022 0.5800 0.5800 100 +0.00(+0.00%)
Aug 03, 2022 0.5800 0.5800 0.5800 0.5800 500 +0.05(+9.43%)
Aug 02, 2022 0.5800 0.5800 0.5300 0.5300 20,772 -0.05(-8.62%)
Jul 29, 2022 0.5800 0 -0.02(-3.33%)
Jul 28, 2022 0.6000 0.6000 0.6000 0.6000 4,392 +0.01(+1.69%)
Jul 27, 2022 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Jul 26, 2022 0.5900 0.5900 0.5800 0.5900 6,571 +0.01(+1.72%)
Jul 25, 2022 0.6000 0.6000 0.5800 0.5800 15,055 +0.00(+0.00%)
Jul 22, 2022 0.5800 0.5800 0.5800 0.5800 7,500 -0.02(-3.33%)
Jul 21, 2022 0.6000 0.6000 0.6000 0.6000 39,401 +0.04(+7.14%)
Jul 20, 2022 0.5900 0.5900 0.5600 0.5600 11,015 -0.04(-6.67%)
Jul 19, 2022 0.6000 0.6100 0.5700 0.6000 250,689 +0.11(+22.45%)
Jul 18, 2022 0.4900 0.4900 0.4900 0.4900 2,187 +0.02(+3.16%)
Jul 14, 2022 0.4750 0.4750 151 -0.05(-8.65%)
Jul 12, 2022 0.5200 0.5200 100 +0.03(+6.12%)
Jul 07, 2022 0.4900 0 -0.03(-5.77%)
Jul 06, 2022 0.5200 0.5200 0.5200 0.5200 500 +0.04(+8.33%)
Jul 05, 2022 0.4800 0.4800 0.4800 0.4800 7,240 +0.00(+0.00%)
Jul 04, 2022 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Jun 30, 2022 0.4900 0 -0.02(-3.92%)
Jun 29, 2022 0.5200 0.5200 0.5100 0.5100 3,500 +0.01(+2.00%)
Jun 28, 2022 0.5200 0.5200 0.5000 0.5000 2,525 -0.03(-5.66%)
Jun 27, 2022 0.5300 0.5300 0.5200 0.5300 19,860 +0.02(+3.92%)
Jun 24, 2022 0.5100 0.5100 0.5100 0.5100 1,038 +0.02(+4.08%)
Jun 23, 2022 0.4900 0.4900 0.4900 0.4900 500 +0.02(+5.38%)
Jun 22, 2022 0.4650 0.4650 0.4650 0.4650 1,300 -0.03(-7.00%)
Jun 21, 2022 0.4800 0.5000 0.4650 0.5000 2,992 +0.03(+7.53%)
Jun 17, 2022 0.4650 2 +0.01(+2.20%)
Jun 16, 2022 0.5000 0.5000 0.4550 0.4550 20,753 -0.01(-1.09%)
Jun 15, 2022 0.4600 0.4600 0.4600 0.4600 900 -0.01(-3.16%)
Jun 14, 2022 0.5400 0.5400 0.4750 0.4750 3,190 -0.03(-5.00%)
Jun 10, 2022 0.5000 210 +0.00(+0.00%)
Jun 09, 2022 0.5000 0.5000 0.5000 0.5000 6,574 +0.01(+1.01%)
Jun 08, 2022 0.4950 0.4950 0.4950 0.4950 8,256 +0.00(+0.00%)
Jun 07, 2022 0.4700 0.5000 0.4700 0.4950 6,700 -0.02(-2.94%)
Jun 06, 2022 0.5100 0.5100 0.5100 0.5100 6,950 +0.00(+0.00%)
Jun 03, 2022 0.5500 0.5500 0.5100 0.5100 11,395 -0.06(-10.53%)
Jun 02, 2022 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Jun 01, 2022 0.5700 0.5700 0.5500 0.5500 12,800 +0.00(+0.00%)
May 31, 2022 0.5900 0.6400 0.5500 0.5500 11,534 -0.09(-14.06%)
May 27, 2022 0.6400 0 +0.03(+4.92%)
May 26, 2022 0.6100 0.6100 0.6100 0.6100 5,871 +0.02(+3.39%)
May 25, 2022 0.4900 0.5900 0.4900 0.5900 6,104 +0.16(+37.21%)
May 24, 2022 0.6000 0.6000 0.4250 0.4300 17,612 -0.20(-31.75%)
May 19, 2022 0.6300 0 +0.02(+3.28%)
May 18, 2022 0.6100 0.6100 0.6100 0.6100 689 +0.02(+3.39%)
May 17, 2022 0.6400 0.6400 0.5900 0.5900 8,871 -0.06(-9.23%)
May 16, 2022 0.6900 0.7400 0.6500 0.6500 18,166 -0.04(-5.80%)
May 13, 2022 0.6900 0.7000 0.6800 0.6900 7,735 +0.04(+6.15%)
May 12, 2022 0.6600 0.6600 0.6500 0.6500 19,801 -0.01(-1.52%)
May 11, 2022 0.7900 0.7900 0.6600 0.6600 13,893 -0.08(-10.81%)
May 10, 2022 0.7100 0.7500 0.7000 0.7400 28,708 +0.07(+10.45%)
May 09, 2022 0.6800 0.7000 0.6700 0.6700 6,777 -0.01(-1.47%)
May 06, 2022 0.6700 0.6800 0.6700 0.6800 9,000 -0.03(-4.23%)
May 05, 2022 0.7200 0.7200 0.7100 0.7100 5,720 +0.03(+4.41%)
May 04, 2022 0.7500 0.7500 0.6800 0.6800 9,112 -0.04(-5.56%)
May 03, 2022 0.8000 0.8800 0.7000 0.7200 41,819 -0.08(-10.00%)
May 02, 2022 0.7900 0.8000 0.7900 0.8000 3,419 +0.00(+0.00%)
Apr 29, 2022 0.8000 0.8000 0.8000 0.8000 8,001 +0.02(+2.56%)
Apr 28, 2022 0.7200 0.7800 0.7200 0.7800 3,337 +0.05(+6.85%)
Apr 27, 2022 0.7400 0.7900 0.7300 0.7300 12,530 +0.00(+0.00%)
Apr 26, 2022 0.7900 0.7900 0.7300 0.7300 27,249 -0.04(-5.19%)
Apr 25, 2022 0.8400 0.8400 0.7700 0.7700 6,606 -0.07(-8.33%)
Apr 22, 2022 0.8600 0.8600 0.8400 0.8400 2,020 +0.01(+1.20%)
Apr 21, 2022 0.8300 0.8300 0.8300 0.8300 1,007 -0.01(-1.19%)
Apr 20, 2022 0.8600 0.8800 0.8400 0.8400 5,825 -0.01(-1.18%)
Apr 18, 2022 0.8500 0.8500 330 -0.01(-1.16%)
Apr 14, 2022 0.8600 0 +0.01(+1.18%)
Apr 13, 2022 0.8400 0.8700 0.8400 0.8500 2,783 -0.01(-1.16%)
Apr 12, 2022 0.8600 0.8600 0.8500 0.8600 4,392 +0.04(+4.88%)
Apr 11, 2022 0.8500 0.8500 0.8200 0.8200 9,200 -0.04(-4.65%)
Apr 08, 2022 0.8600 0.8600 0.8600 0.8600 1,600 +0.01(+1.18%)
Apr 07, 2022 0.8400 0.8500 0.8400 0.8500 4,348 -0.05(-5.56%)
Apr 06, 2022 0.9000 0.9000 0.9000 0.9000 2,192 +0.01(+1.12%)
Apr 05, 2022 0.8900 0.8900 0.8900 0.8900 1,000 -0.01(-1.11%)
Apr 04, 2022 0.8900 0.9200 0.8900 0.9000 22,450 +0.04(+4.65%)
Apr 01, 2022 0.8600 0.8600 0.8600 0.8600 982 -0.02(-2.27%)
Mar 31, 2022 0.9200 0.9200 0.8800 0.8800 1,833 -0.03(-3.30%)
Mar 30, 2022 0.8800 0.9100 0.8800 0.9100 4,650 +0.00(+0.00%)
Mar 29, 2022 0.9300 0.9300 0.9000 0.9100 17,155 -0.02(-2.15%)
Mar 28, 2022 0.9400 0.9600 0.9000 0.9300 7,061 +0.01(+1.09%)
Mar 25, 2022 0.9500 0.9600 0.8800 0.9200 12,878 -0.06(-6.12%)
Mar 24, 2022 0.9200 0.9800 0.9200 0.9800 5,600 +0.06(+6.52%)
Mar 23, 2022 0.9300 0.9500 0.9200 0.9200 3,805 +0.02(+2.22%)
Mar 22, 2022 0.9300 0.9500 0.9000 0.9000 4,570 -0.03(-3.23%)
Mar 21, 2022 0.9300 0.9400 0.9000 0.9300 25,048 -0.02(-2.11%)
Mar 18, 2022 0.9000 1.000 0.9000 0.9500 30,000 +0.06(+6.74%)
Mar 17, 2022 0.9000 0.9600 0.8900 0.8900 23,805 -0.03(-3.26%)
Mar 16, 2022 0.9600 0.9600 0.9100 0.9200 11,785 -0.03(-3.16%)
Mar 15, 2022 0.8900 1.000 0.8900 0.9500 17,612 +0.05(+5.56%)
Mar 14, 2022 0.8600 0.9300 0.8500 0.9000 19,445 -0.02(-2.17%)
Mar 11, 2022 0.9200 0.9200 0.9200 0.9200 6,103 -0.05(-5.15%)
Mar 10, 2022 0.9800 1.000 0.9700 0.9700 14,822 +0.04(+4.30%)
Mar 09, 2022 1.000 1.000 0.9100 0.9300 19,173 -0.12(-11.43%)
Mar 08, 2022 1.110 1.110 0.9000 1.050 58,828 +0.05(+5.00%)
Mar 07, 2022 1.330 1.330 0.6000 1.000 81,271 -0.21(-17.36%)
Mar 04, 2022 1.290 1.290 1.150 1.210 6,315 -0.05(-3.97%)
Mar 03, 2022 1.390 1.390 1.250 1.260 9,469 +0.17(+15.60%)
Mar 02, 2022 1.140 1.140 1.090 1.090 2,330 -0.09(-7.63%)
Mar 01, 2022 1.200 1.200 1.130 1.180 950 +0.04(+3.51%)
Feb 28, 2022 0.9700 1.200 0.9700 1.140 32,146 +0.16(+16.33%)
Feb 25, 2022 0.8500 0.9800 0.8500 0.9800 8,400 +0.12(+13.95%)
Feb 24, 2022 0.9900 1.000 0.8600 0.8600 5,117 -0.14(-14.00%)
Feb 23, 2022 1.000 1.030 1.000 1.000 1,800 -0.04(-3.85%)
Feb 22, 2022 1.070 1.100 1.020 1.040 4,520 -0.04(-3.70%)
Feb 18, 2022 1.080 0 -0.06(-5.26%)
Feb 17, 2022 1.100 1.140 1.100 1.140 2,200 +0.04(+3.64%)
Feb 16, 2022 1.100 1.120 1.100 1.100 8,300 +0.00(+0.00%)
Feb 15, 2022 1.110 1.110 1.100 1.100 1,716 -0.02(-1.79%)
Feb 14, 2022 1.120 1.200 1.120 1.120 1,459 +0.01(+0.90%)
Feb 11, 2022 1.090 1.130 1.090 1.110 1,010 +0.01(+0.91%)
Feb 10, 2022 1.150 1.150 1.100 1.100 744 -0.02(-1.79%)
Feb 09, 2022 1.100 1.120 1.090 1.120 960 +0.03(+2.75%)
Feb 08, 2022 1.040 1.090 1.040 1.090 1,300 +0.07(+6.86%)
Feb 07, 2022 1.180 1.180 0.8000 1.020 16,406 -0.18(-15.00%)
Feb 04, 2022 1.200 1.200 1.200 1.200 4,313 +0.00(+0.00%)
Feb 03, 2022 1.220 1.200 1,563 -0.05(-4.00%)
Feb 02, 2022 1.250 1.250 1.250 1.250 100 +0.04(+3.31%)
Feb 01, 2022 1.210 1.210 1.210 1.210 1,306 +0.00(+0.00%)
Jan 31, 2022 1.240 1.260 1.210 1.210 4,617 -0.03(-2.42%)
Jan 27, 2022 1.240 1.240 0 +0.04(+3.33%)
Jan 26, 2022 1.240 1.340 1.200 1.200 35,900 -0.02(-1.64%)
Jan 25, 2022 1.200 1.230 1.160 1.220 7,764 +0.05(+4.27%)
Jan 24, 2022 1.160 1.250 1.150 1.170 7,819 -0.08(-6.40%)
Jan 21, 2022 1.410 1.410 1.250 1.250 4,891 -0.05(-3.85%)
Jan 20, 2022 1.300 1.330 1.300 1.300 7,390 +0.01(+0.78%)
Jan 19, 2022 1.250 1.300 1.250 1.290 1,498 -0.03(-2.27%)
Jan 18, 2022 1.230 1.350 1.230 1.320 2,350 -0.03(-2.22%)
Jan 14, 2022 1.350 6 +0.06(+4.65%)
Jan 13, 2022 1.300 1.300 1.290 1.290 5,626 -0.01(-0.77%)
Jan 12, 2022 1.300 1.300 1.300 1.300 283 +0.00(+0.00%)
Jan 11, 2022 1.250 1.300 1.240 1.300 3,332 +0.09(+7.44%)
Jan 10, 2022 1.250 1.250 1.210 1.210 613 -0.05(-3.97%)
Jan 07, 2022 1.280 1.280 1.150 1.260 14,937 -0.05(-3.82%)
Jan 06, 2022 1.300 1.360 1.300 1.310 407 -0.04(-2.96%)
Jan 05, 2022 1.400 1.400 1.320 1.350 2,831 -0.05(-3.57%)
Jan 04, 2022 1.300 1.400 1.300 1.400 3,906 +0.07(+5.26%)
Dec 31, 2021 1.330 1.330 1.330 0 -0.12(-8.28%)
Dec 30, 2021 1.470 1.470 1.380 1.450 3,619 +0.03(+2.11%)
Dec 29, 2021 1.200 1.480 1.200 1.420 42,431 +0.22(+18.33%)
Dec 24, 2021 1.200 1.200 1.200 0 -0.12(-9.09%)
Dec 23, 2021 1.350 1.350 1.320 1.320 12,385 -0.08(-5.71%)
Dec 22, 2021 1.450 1.470 1.400 1.400 19,583 +0.00(+0.00%)
Dec 21, 2021 1.360 1.410 1.360 1.400 410 +0.01(+0.72%)
Dec 20, 2021 1.410 1.410 1.390 1.390 4,125 +0.00(+0.00%)
Dec 17, 2021 1.380 1.390 1.380 1.390 7,701 +0.04(+2.96%)
Dec 16, 2021 1.340 1.380 1.340 1.350 480 +0.01(+0.75%)
Dec 15, 2021 1.280 1.350 1.280 1.340 5,712 +0.00(+0.00%)
Dec 14, 2021 1.330 1.380 1.330 1.340 3,600 +0.01(+0.75%)
Dec 13, 2021 1.490 1.490 1.330 1.330 2,611 +0.00(+0.00%)
Dec 10, 2021 1.300 1.330 1.300 1.330 2,425 -0.01(-0.75%)
Dec 09, 2021 1.340 1.340 1.340 1.340 100 +0.03(+2.29%)
Dec 08, 2021 1.350 1.350 1.310 1.310 7,530 -0.05(-3.68%)
Dec 07, 2021 1.140 1.360 1.140 1.360 5,023 -0.02(-1.45%)
Dec 06, 2021 1.320 1.380 1.320 1.380 9,671 +0.05(+3.76%)
Dec 03, 2021 1.240 1.350 1.240 1.330 11,988 -0.01(-0.75%)
Dec 02, 2021 1.380 1.380 1.340 1.340 4,628 +0.00(+0.00%)
Dec 01, 2021 1.420 1.420 1.310 1.340 1,200 -0.01(-0.74%)
Nov 30, 2021 1.320 1.350 1.320 1.350 3,011 +0.02(+1.50%)
Nov 29, 2021 1.400 1.500 1.330 1.330 2,068 -0.02(-1.48%)
Nov 26, 2021 1.370 1.400 1.350 1.350 14,691 +0.00(+0.00%)
Nov 25, 2021 1.350 1.360 1.350 1.350 3,814 +0.02(+1.50%)
Nov 24, 2021 1.320 1.360 1.320 1.330 2,804 +0.02(+1.53%)
Nov 23, 2021 1.310 1.310 1.310 1.310 164 +0.00(+0.00%)
Nov 22, 2021 1.290 1.360 1.290 1.310 8,292 -0.02(-1.50%)
Nov 19, 2021 1.350 1.350 1.330 1.330 4,696 +0.04(+3.10%)
Nov 18, 2021 1.300 1.300 1.290 1.290 725 -0.03(-2.27%)
Nov 17, 2021 1.290 1.380 1.290 1.320 8,573 -0.05(-3.65%)
Nov 16, 2021 1.320 1.370 1.310 1.370 2,645 +0.04(+3.01%)
Nov 15, 2021 1.320 1.350 1.320 1.330 2,407 +0.00(+0.00%)
Nov 12, 2021 1.370 1.370 1.330 1.330 2,915 -0.02(-1.48%)
Nov 11, 2021 1.310 1.360 1.310 1.350 3,775 +0.06(+4.65%)
Nov 09, 2021 1.300 1.350 1.290 1.290 4,150 -0.01(-0.77%)
Nov 08, 2021 1.290 1.300 1.280 1.300 18,101 -0.01(-0.76%)
Nov 05, 2021 1.300 1.340 1.300 1.310 1,033 -0.03(-2.24%)
Nov 04, 2021 1.310 1.340 1.300 1.340 4,794 +0.08(+6.35%)
Nov 03, 2021 1.130 1.310 1.130 1.260 19,151 +0.13(+11.50%)
Nov 02, 2021 1.090 1.130 1.080 1.130 2,630 +0.00(+0.00%)
Nov 01, 2021 1.090 1.130 1.170 1.130 2,022 -0.04(-3.42%)
Oct 29, 2021 1.040 1.170 1.040 1.170 11,600 +0.16(+15.84%)
Oct 28, 2021 1.060 1.060 1.010 1.010 7,172 -0.06(-5.61%)
Oct 27, 2021 0.9700 1.080 1.010 1.070 10,803 -0.03(-2.73%)
Oct 26, 2021 1.120 1.100 8,325 -0.03(-2.65%)
Oct 25, 2021 1.170 1.250 1.100 1.130 9,660 -0.12(-9.60%)
Oct 22, 2021 1.230 1.250 1.100 1.250 6,244 +0.05(+4.17%)
Oct 21, 2021 1.250 1.290 1.160 1.200 40,550 -0.10(-7.69%)
Oct 20, 2021 1.310 1.350 1.220 1.300 16,145 +0.00(+0.00%)
Oct 19, 2021 1.200 1.330 1.170 1.300 15,754 +0.11(+9.24%)
Oct 18, 2021 1.350 1.350 1.160 1.190 20,117 -0.16(-11.85%)
Oct 15, 2021 1.250 1.350 1.250 1.350 11,898 -0.04(-2.88%)
Oct 14, 2021 1.350 1.390 1.280 1.390 5,395 +0.05(+3.73%)
Oct 13, 2021 1.400 1.600 1.340 1.340 37,716 -0.01(-0.74%)
Oct 12, 2021 1.400 1.430 1.350 1.350 1,719 -0.08(-5.59%)
Oct 07, 2021 1.430 1.430 1.430 0 +0.11(+8.33%)
Oct 06, 2021 1.350 1.350 1.300 1.320 2,505 +0.00(+0.00%)
Oct 05, 2021 1.310 1.370 1.270 1.320 2,535 +0.00(+0.00%)
Oct 04, 2021 1.210 1.370 1.210 1.320 1,747 -0.05(-3.65%)
Oct 01, 2021 1.370 1.420 1.360 1.370 1,461 +0.02(+1.48%)
Sep 30, 2021 1.390 1.490 1.300 1.350 4,323 +0.00(+0.00%)
Sep 29, 2021 1.350 1.350 1.350 1.350 2,237 +0.00(+0.00%)
Sep 28, 2021 1.310 1.350 1.290 1.350 12,344 -0.01(-0.74%)
Sep 27, 2021 1.420 1.530 1.350 1.360 4,585 -0.14(-9.33%)
Sep 24, 2021 1.400 1.500 1.400 1.500 7,013 +0.05(+3.45%)
Sep 23, 2021 1.350 1.500 1.350 1.450 1,350 +0.00(+0.00%)
Sep 22, 2021 1.300 1.470 1.250 1.450 29,938 +0.07(+5.07%)
Sep 21, 2021 1.300 1.400 1.300 1.380 19,799 +0.00(+0.00%)
Sep 20, 2021 1.380 1.490 1.330 1.380 10,365 -0.02(-1.43%)
Sep 17, 2021 1.340 1.400 1.250 1.400 10,202 +0.04(+2.94%)
Sep 16, 2021 1.510 1.510 1.300 1.360 24,022 -0.17(-11.11%)
Sep 15, 2021 1.620 1.640 1.530 1.530 50,953 -0.05(-3.16%)
Sep 14, 2021 1.660 1.720 1.570 1.580 5,100 -0.09(-5.39%)
Sep 13, 2021 1.690 1.740 1.650 1.670 9,532 +0.05(+3.09%)
Sep 10, 2021 1.500 1.680 1.500 1.620 11,799 -0.17(-9.50%)
Sep 09, 2021 1.700 1.800 1.450 1.790 28,333 -0.01(-0.56%)
Sep 08, 2021 1.530 1.800 1.490 1.800 35,118 +0.31(+20.81%)
Sep 07, 2021 1.400 1.590 1.400 1.490 10,896 +0.05(+3.47%)
Sep 03, 2021 1.440 1.440 1.440 0 +0.01(+0.70%)
Sep 02, 2021 1.400 1.440 1.370 1.430 13,626 +0.02(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.