BIL returned 4.9% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $82.46 | $82.46 | $82.45 | $82.45 | 5,588,600 |
December 28 2023 | $82.44 | $82.45 | $82.44 | $82.45 | 5,605,100 |
December 27 2023 | $82.40 | $82.41 | $82.40 | $82.40 | 4,717,700 |
December 26 2023 | $82.40 | $82.40 | $82.39 | $82.40 | 4,638,800 |
December 22 2023 | $82.37 | $82.38 | $82.37 | $82.38 | 7,471,600 |
December 21 2023 | $82.36 | $82.37 | $82.36 | $82.37 | 5,055,200 |
December 20 2023 | $82.32 | $82.33 | $82.32 | $82.32 | 8,098,700 |
December 19 2023 | $82.31 | $82.32 | $82.30 | $82.30 | 6,977,300 |
December 18 2023 | $82.30 | $82.30 | $82.29 | $82.30 | 8,910,900 |
December 15 2023 | $82.28 | $82.29 | $82.28 | $82.29 | 6,917,600 |
December 14 2023 | $82.26 | $82.27 | $82.26 | $82.26 | 13,475,400 |
December 13 2023 | $82.23 | $82.24 | $82.23 | $82.23 | 6,781,800 |
December 12 2023 | $82.23 | $82.23 | $82.22 | $82.22 | 7,885,900 |
December 11 2023 | $82.22 | $82.22 | $82.21 | $82.22 | 5,613,500 |
December 08 2023 | $82.20 | $82.21 | $82.20 | $82.20 | 5,730,100 |
December 07 2023 | $82.18 | $82.19 | $82.18 | $82.18 | 7,369,300 |
December 06 2023 | $82.15 | $82.15 | $82.15 | $82.15 | 6,941,700 |
December 05 2023 | $82.15 | $82.15 | $82.14 | $82.14 | 6,463,400 |
December 04 2023 | $82.13 | $82.14 | $82.12 | $82.12 | 15,503,000 |
December 01 2023 | $82.13 | $82.13 | $82.12 | $82.12 | 21,247,800 |
November 30 2023 | $82.10 | $82.11 | $82.10 | $82.10 | 18,629,900 |
November 29 2023 | $82.07 | $82.07 | $82.07 | $82.07 | 6,942,200 |
November 28 2023 | $82.06 | $82.07 | $82.06 | $82.06 | 7,244,700 |
November 27 2023 | $82.04 | $82.05 | $82.04 | $82.04 | 9,166,000 |
November 24 2023 | $82.03 | $82.04 | $82.03 | $82.03 | 2,839,000 |