BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	28.36	28.36	28.26	28.26	28.26	0.12%	561
Oct 8, 2025	28.22	28.22	28.22	28.22	28.22	0.31%	36
Oct 7, 2025	28.18	28.18	28.13	28.13	28.13	-0.10%	112
Oct 6, 2025	28.16	28.16	28.16	28.16	28.16	0.12%	9
Oct 3, 2025	28.13	28.13	28.13	28.13	28.13	0.95%	7
Oct 2, 2025	27.87	27.87	27.86	27.86	27.86	-0.21%	107
Oct 1, 2025	27.92	27.92	27.92	27.92	27.92	0.36%	8
Sep 30, 2025	27.82	27.82	27.82	27.82	27.82	0.74%	8
Sep 29, 2025	27.47	27.62	27.47	27.62	27.62	0.44%	3,623
Sep 26, 2025	27.49	27.49	27.49	27.49	27.49	0.47%	116
Sep 25, 2025	27.37	27.37	27.37	27.37	27.37	-0.28%	110
Sep 24, 2025	27.45	27.45	27.44	27.44	27.44	0.24%	349
Sep 23, 2025	27.38	27.38	27.38	27.38	27.38	-0.31%	7
Sep 22, 2025	27.46	27.46	27.46	27.46	27.22	0.37%	26
Sep 19, 2025	27.36	27.36	27.36	27.36	27.12	-0.21%	8
Sep 18, 2025	27.43	27.45	27.42	27.42	27.17	-0.72%	3,097
Sep 17, 2025	27.62	27.62	27.62	27.62	27.37	0.14%	81
Sep 16, 2025	27.58	27.58	27.58	27.58	27.33	-0.60%	7
Sep 15, 2025	27.77	27.77	27.74	27.74	27.50	-0.02%	1,240
Sep 12, 2025	27.75	27.75	27.75	27.75	27.50	0.28%	236
Sep 11, 2025	27.57	27.67	27.57	27.67	27.43	0.95%	290
Sep 10, 2025	27.41	27.41	27.41	27.41	27.17	0.30%	45
Sep 9, 2025	27.23	27.33	27.23	27.33	27.09	0.11%	769
Sep 8, 2025	27.30	27.31	27.30	27.30	27.06	-0.35%	899
Sep 5, 2025	27.34	27.40	27.34	27.40	27.15	0.46%	3,685
Sep 4, 2025	27.27	27.27	27.27	27.27	27.03	0.19%	16
Sep 3, 2025	27.22	27.22	27.22	27.22	26.98	-0.05%	28
Sep 2, 2025	27.23	27.23	27.23	27.23	26.99	-1.41%	51
Aug 29, 2025	27.51	27.62	27.51	27.62	27.38	-0.15%	464
Aug 28, 2025	27.67	27.68	27.66	27.66	27.42	-0.42%	1,713
Aug 27, 2025	27.78	27.78	27.78	27.78	27.53	0.18%	8
Aug 26, 2025	27.73	27.73	27.73	27.73	27.49	-0.25%	20
Aug 25, 2025	27.80	27.80	27.80	27.80	27.55	-1.21%	80
Aug 22, 2025	28.14	28.14	28.14	28.14	27.89	1.12%	8
Aug 21, 2025	27.83	27.83	27.83	27.83	27.58	-0.32%	13
Aug 20, 2025	27.92	27.92	27.92	27.92	27.67	0.70%	92
Aug 19, 2025	27.68	27.73	27.68	27.73	27.48	0.40%	550
Aug 18, 2025	27.61	27.61	27.61	27.61	27.37	-0.35%	113
Aug 15, 2025	27.71	27.71	27.71	27.71	27.47	0.26%	16
Aug 14, 2025	27.64	27.64	27.64	27.64	27.39	0.08%	17
Aug 13, 2025	27.54	27.62	27.54	27.62	27.37	0.53%	2,361
Aug 12, 2025	27.47	27.47	27.47	27.47	27.23	0.22%	11
Aug 11, 2025	27.42	27.42	27.41	27.41	27.17	0.02%	3,671
Aug 8, 2025	27.41	27.41	27.41	27.41	27.16	-0.30%	107
Aug 7, 2025	27.49	27.49	27.49	27.49	27.25	0.34%	26
Aug 6, 2025	27.40	27.40	27.40	27.40	27.15	0.14%	43
Aug 5, 2025	27.36	27.36	27.36	27.36	27.11	0.01%	9
Aug 4, 2025	27.35	27.35	27.35	27.35	27.11	1.04%	17
Aug 1, 2025	27.07	27.07	27.07	27.07	26.83	1.01%	7
Jul 31, 2025	26.80	26.80	26.80	26.80	26.56	-0.61%	14