BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	31.55	31.55	31.38	31.44	31.43	0.83%	3,747
Feb 20, 2026	31.18	31.18	31.18	31.18	31.18	0.62%	141
Feb 19, 2026	30.90	30.98	30.90	30.98	30.98	-0.09%	326
Feb 18, 2026	31.34	31.34	31.01	31.01	31.01	-0.85%	5,009
Feb 17, 2026	31.41	31.41	31.26	31.28	31.28	0.12%	251
Feb 13, 2026	31.10	31.28	31.10	31.24	31.24	1.53%	52,588
Feb 12, 2026	30.77	30.77	30.77	30.77	30.77	0.70%	24
Feb 11, 2026	30.55	30.55	30.55	30.55	30.55	1.16%	162
Feb 10, 2026	30.19	30.20	30.19	30.20	30.20	0.68%	116
Feb 9, 2026	29.79	30.00	29.79	30.00	30.00	0.64%	370
Feb 6, 2026	29.81	29.81	29.81	29.81	29.81	0.67%	9
Feb 5, 2026	29.61	29.61	29.61	29.61	29.61	-0.13%	449
Feb 4, 2026	29.65	29.65	29.65	29.65	29.65	1.48%	535
Feb 3, 2026	29.28	29.30	29.17	29.22	29.22	0.66%	7,090
Feb 2, 2026	29.03	29.03	29.03	29.03	29.03	-0.83%	166
Jan 30, 2026	29.27	29.27	29.27	29.27	29.27	-0.46%	6
Jan 29, 2026	29.40	29.40	29.40	29.40	29.40	0.54%	6
Jan 28, 2026	29.24	29.24	29.24	29.24	29.24	-0.03%	26
Jan 27, 2026	29.08	29.25	28.66	29.25	29.25	1.13%	473
Jan 26, 2026	28.92	28.93	28.54	28.93	28.93	0.69%	556
Jan 23, 2026	28.55	28.73	28.30	28.73	28.73	-0.03%	706
Jan 22, 2026	28.72	28.74	28.51	28.74	28.74	0.53%	420
Jan 21, 2026	28.13	28.59	28.11	28.59	28.59	1.23%	1,334
Jan 20, 2026	28.24	28.60	27.99	28.24	28.24	-1.58%	1,867
Jan 16, 2026	28.47	28.69	28.16	28.69	28.69	0.86%	1,207
Jan 15, 2026	28.46	28.46	28.45	28.45	28.45	0.19%	5,233
Jan 14, 2026	28.39	28.39	28.39	28.39	28.39	0.62%	23
Jan 13, 2026	28.22	28.22	28.22	28.22	28.22	-0.41%	5
Jan 12, 2026	28.33	28.33	28.33	28.33	28.33	0.01%	6
Jan 9, 2026	28.33	28.33	28.33	28.33	28.33	-0.13%	6
Jan 8, 2026	28.37	28.37	28.37	28.37	28.37	0.47%	6
Jan 7, 2026	28.24	28.24	28.24	28.24	28.24	-0.50%	17
Jan 6, 2026	28.38	28.38	28.38	28.38	28.38	0.17%	7
Jan 5, 2026	28.38	28.38	28.33	28.33	28.33	-0.25%	408
Jan 2, 2026	28.40	28.40	28.40	28.40	28.40	0.91%	27
Dec 31, 2025	28.15	28.15	28.15	28.15	28.15	-0.39%	107
Dec 30, 2025	28.26	28.26	28.26	28.26	28.26	0.22%	119
Dec 29, 2025	28.20	28.20	28.20	28.20	28.20	0.11%	6
Dec 26, 2025	28.17	28.17	28.17	28.17	28.17	0.04%	6
Dec 24, 2025	28.16	28.16	28.16	28.16	28.16	-0.51%	25
Dec 23, 2025	28.24	28.30	28.24	28.30	28.10	0.53%	106
Dec 22, 2025	28.15	28.15	28.15	28.15	27.95	0.52%	6
Dec 19, 2025	28.01	28.01	28.01	28.01	27.80	-0.31%	8
Dec 18, 2025	28.74	28.74	28.09	28.09	27.89	-0.42%	111
Dec 17, 2025	28.21	28.21	28.21	28.21	28.01	0.27%	7
Dec 16, 2025	28.19	28.19	28.13	28.13	27.93	-0.87%	402
Dec 15, 2025	28.38	28.38	28.38	28.38	28.18	0.67%	222
Dec 12, 2025	28.19	28.19	28.19	28.19	27.99	0.56%	6
Dec 11, 2025	28.03	28.03	28.03	28.03	27.83	-0.02%	25
Dec 10, 2025	27.91	28.61	27.91	28.04	27.84	0.26%	606