BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.26	30.26	30.26	30.26	30.26	0.57%	35
Mar 24, 2026	29.94	30.09	29.94	30.09	30.09	0.34%	1,346
Mar 23, 2026	29.98	29.98	29.98	29.98	29.98	0.40%	5
Mar 20, 2026	29.86	29.86	29.86	29.86	29.75	-2.19%	33
Mar 19, 2026	30.26	30.56	30.26	30.53	30.41	-0.04%	5,086
Mar 18, 2026	30.71	30.77	30.54	30.54	30.42	-1.38%	4,539
Mar 17, 2026	30.97	30.97	30.97	30.97	30.85	0.30%	11
Mar 16, 2026	30.88	30.88	30.88	30.88	30.76	0.57%	13
Mar 13, 2026	30.70	30.70	30.70	30.70	30.58	0.12%	22
Mar 12, 2026	30.77	30.81	30.66	30.66	30.54	-0.36%	287
Mar 11, 2026	30.76	30.79	30.76	30.77	30.65	0.12%	1,028
Mar 10, 2026	30.74	30.74	30.74	30.74	30.62	-0.69%	39
Mar 9, 2026	30.95	30.95	30.95	30.95	30.83	0.15%	245
Mar 6, 2026	30.90	30.90	30.90	30.90	30.78	-0.06%	42
Mar 5, 2026	30.83	30.92	30.83	30.92	30.80	-1.19%	107
Mar 4, 2026	31.29	31.29	31.29	31.29	31.17	0.57%	21
Mar 3, 2026	31.12	31.12	30.52	31.12	30.99	-1.92%	549
Mar 2, 2026	31.58	31.73	31.58	31.73	31.60	-0.19%	228
Feb 27, 2026	31.79	31.79	31.79	31.79	31.66	0.59%	4
Feb 26, 2026	31.60	31.60	31.60	31.60	31.47	-	9
Feb 25, 2026	31.60	31.60	31.60	31.60	31.47	0.23%	7
Feb 24, 2026	31.41	31.52	31.41	31.52	31.40	0.28%	3,368
Feb 23, 2026	31.55	31.55	31.38	31.44	31.31	0.83%	3,747
Feb 20, 2026	31.18	31.18	31.18	31.18	31.05	0.62%	141
Feb 19, 2026	30.90	30.98	30.90	30.98	30.86	-0.09%	326
Feb 18, 2026	31.34	31.34	31.01	31.01	30.89	-0.85%	5,009
Feb 17, 2026	31.41	31.41	31.26	31.28	31.15	0.12%	251
Feb 13, 2026	31.10	31.28	31.10	31.24	31.12	1.53%	52,588
Feb 12, 2026	30.77	30.77	30.77	30.77	30.65	0.70%	24
Feb 11, 2026	30.55	30.55	30.55	30.55	30.43	1.16%	162
Feb 10, 2026	30.19	30.20	30.19	30.20	30.08	0.68%	116
Feb 9, 2026	29.79	30.00	29.79	30.00	29.88	0.64%	370
Feb 6, 2026	29.81	29.81	29.81	29.81	29.69	0.67%	9
Feb 5, 2026	29.61	29.61	29.61	29.61	29.49	-0.13%	449
Feb 4, 2026	29.65	29.65	29.65	29.65	29.53	1.48%	535
Feb 3, 2026	29.28	29.30	29.17	29.22	29.10	0.66%	7,090
Feb 2, 2026	29.03	29.03	29.03	29.03	28.91	-0.83%	166
Jan 30, 2026	29.27	29.27	29.27	29.27	29.15	-0.46%	6
Jan 29, 2026	29.40	29.40	29.40	29.40	29.29	0.54%	6
Jan 28, 2026	29.24	29.24	29.24	29.24	29.13	-0.03%	26
Jan 27, 2026	29.08	29.25	28.66	29.25	29.14	1.13%	473
Jan 26, 2026	28.92	28.93	28.54	28.93	28.81	0.69%	556
Jan 23, 2026	28.55	28.73	28.30	28.73	28.62	-0.03%	706
Jan 22, 2026	28.72	28.74	28.51	28.74	28.63	0.53%	420
Jan 21, 2026	28.13	28.59	28.11	28.59	28.47	1.23%	1,334
Jan 20, 2026	28.24	28.60	27.99	28.24	28.13	-1.58%	1,867
Jan 16, 2026	28.47	28.69	28.16	28.69	28.58	0.86%	1,207
Jan 15, 2026	28.46	28.46	28.45	28.45	28.34	0.19%	5,233
Jan 14, 2026	28.39	28.39	28.39	28.39	28.28	0.62%	23
Jan 13, 2026	28.22	28.22	28.22	28.22	28.11	-0.41%	5