BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	28.74	28.74	28.09	28.09	-	-0.42%	111
Dec 17, 2025	28.21	28.21	28.21	28.21	28.21	0.27%	7
Dec 16, 2025	28.19	28.19	28.13	28.13	28.13	-0.87%	402
Dec 15, 2025	28.38	28.38	28.38	28.38	28.38	0.67%	222
Dec 12, 2025	28.19	28.19	28.19	28.19	28.19	0.56%	6
Dec 11, 2025	28.03	28.03	28.03	28.03	28.03	-0.02%	25
Dec 10, 2025	27.91	28.61	27.91	28.04	28.04	0.26%	606
Dec 9, 2025	27.97	27.97	27.97	27.97	27.97	-0.27%	7
Dec 8, 2025	28.04	28.04	28.04	28.04	28.04	-0.70%	10
Dec 5, 2025	28.24	28.24	28.24	28.24	28.24	0.54%	6
Dec 4, 2025	28.44	28.44	28.03	28.09	28.09	-1.41%	7,353
Dec 3, 2025	28.49	28.49	28.49	28.49	28.49	0.06%	7
Dec 2, 2025	28.48	28.48	28.48	28.48	28.48	-0.13%	6
Dec 1, 2025	28.51	28.51	28.51	28.51	28.51	-0.92%	4
Nov 28, 2025	28.78	28.78	28.78	28.78	28.78	0.92%	6
Nov 26, 2025	28.52	28.52	28.52	28.52	28.51	0.96%	6
Nov 25, 2025	28.24	28.24	28.24	28.24	28.24	0.31%	8
Nov 24, 2025	28.16	28.16	28.16	28.16	28.16	0.27%	18
Nov 21, 2025	28.08	28.08	28.08	28.08	28.08	0.96%	8
Nov 20, 2025	27.88	27.88	27.81	27.81	27.81	-0.40%	139
Nov 19, 2025	27.93	27.93	27.93	27.93	27.93	-0.78%	6
Nov 18, 2025	28.15	28.15	28.15	28.15	28.15	-0.34%	704
Nov 17, 2025	28.29	28.29	28.24	28.24	28.24	-0.05%	516
Nov 14, 2025	28.26	28.26	28.26	28.26	28.25	-0.19%	6
Nov 13, 2025	28.40	28.43	28.31	28.31	28.31	-0.69%	310
Nov 12, 2025	28.50	28.50	28.50	28.50	28.50	0.46%	20
Nov 11, 2025	28.37	28.37	28.37	28.37	28.37	0.54%	6
Nov 10, 2025	28.22	28.22	28.22	28.22	28.22	0.35%	7
Nov 7, 2025	28.12	28.12	28.12	28.12	28.12	0.42%	11
Nov 6, 2025	28.00	28.00	28.00	28.00	28.00	-0.15%	7
Nov 5, 2025	28.11	28.11	28.05	28.05	28.05	0.62%	256
Nov 4, 2025	27.88	27.88	27.88	27.88	27.87	-0.10%	9
Nov 3, 2025	27.90	27.90	27.90	27.90	27.90	-0.24%	7
Oct 31, 2025	27.94	27.97	27.86	27.97	27.97	-0.48%	807
Oct 30, 2025	28.10	28.10	28.10	28.10	28.10	-0.13%	7
Oct 29, 2025	28.14	28.14	28.14	28.14	28.14	-1.27%	8
Oct 28, 2025	28.50	28.50	28.50	28.50	28.50	-0.44%	9
Oct 27, 2025	28.63	28.63	28.63	28.63	28.63	0.02%	98
Oct 24, 2025	28.62	28.62	28.62	28.62	28.62	0.10%	39
Oct 23, 2025	28.59	28.59	28.59	28.59	28.59	-0.01%	7
Oct 22, 2025	28.60	28.60	28.60	28.60	28.60	0.34%	10
Oct 21, 2025	28.56	28.56	28.50	28.50	28.50	-0.47%	156
Oct 20, 2025	28.58	28.64	28.58	28.64	28.64	0.37%	204
Oct 17, 2025	28.53	28.53	28.53	28.53	28.53	-0.19%	56
Oct 16, 2025	28.59	28.59	28.59	28.59	28.58	0.55%	524
Oct 15, 2025	28.43	28.43	28.43	28.43	28.43	0.58%	26
Oct 14, 2025	28.27	28.27	28.27	28.27	28.27	0.70%	7
Oct 13, 2025	28.03	28.10	28.03	28.07	28.07	0.13%	1,855
Oct 10, 2025	28.03	28.03	28.03	28.03	28.03	-0.79%	17
Oct 9, 2025	28.36	28.36	28.26	28.26	28.26	0.12%	561