BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.09	30.09	30.09	30.09	30.08	0.64%	10
Jul 27, 2026	29.90	29.90	29.90	29.90	29.89	-0.86%	20
Jul 24, 2026	30.16	30.16	30.16	30.16	30.15	0.37%	17
Jul 23, 2026	30.04	30.04	30.04	30.04	30.04	-0.38%	11
Jul 22, 2026	30.16	30.16	30.16	30.16	30.16	1.32%	43
Jul 21, 2026	29.76	29.76	29.76	29.76	29.76	-0.40%	48
Jul 20, 2026	29.88	29.88	29.88	29.88	29.88	-0.79%	13
Jul 17, 2026	30.12	30.12	30.12	30.12	30.12	0.20%	12
Jul 16, 2026	30.03	30.06	30.03	30.06	30.06	0.16%	210
Jul 15, 2026	30.01	30.01	30.01	30.01	30.01	-0.24%	76
Jul 14, 2026	30.08	30.08	30.08	30.08	30.08	0.13%	10
Jul 13, 2026	30.12	30.12	30.05	30.05	30.04	0.30%	110
Jul 10, 2026	29.87	30.04	29.83	29.96	29.96	0.83%	16,802
Jul 9, 2026	29.71	29.71	29.71	29.71	29.71	-0.35%	10
Jul 8, 2026	29.81	29.81	29.81	29.81	29.81	-0.55%	302
Jul 7, 2026	29.84	29.98	29.84	29.98	29.98	0.60%	163
Jul 6, 2026	29.80	29.80	29.80	29.80	29.80	-0.15%	19
Jul 2, 2026	29.74	29.85	29.74	29.85	29.85	1.98%	319
Jul 1, 2026	29.27	29.27	29.27	29.27	29.27	-0.89%	34
Jun 30, 2026	29.53	29.53	29.53	29.53	29.53	-0.84%	18
Jun 29, 2026	29.78	29.78	29.78	29.78	29.78	-0.18%	216
Jun 26, 2026	29.86	29.86	29.83	29.83	29.83	0.24%	243
Jun 25, 2026	29.76	29.76	29.76	29.76	29.76	0.81%	23
Jun 24, 2026	29.53	29.53	29.53	29.53	29.52	0.68%	52
Jun 23, 2026	29.14	29.33	28.44	29.33	29.33	0.11%	219
Jun 22, 2026	29.29	29.29	29.29	29.29	29.29	0.52%	4
Jun 18, 2026	29.98	29.98	29.98	29.98	29.14	0.08%	4
Jun 17, 2026	29.96	29.96	29.96	29.96	29.12	-1.49%	5
Jun 16, 2026	30.41	30.41	30.41	30.41	29.56	0.10%	42
Jun 15, 2026	30.38	30.38	30.38	30.38	29.53	-0.37%	24
Jun 12, 2026	30.50	30.50	30.50	30.50	29.64	0.42%	6
Jun 11, 2026	30.37	30.37	30.37	30.37	29.51	0.67%	14
Jun 10, 2026	30.16	30.16	30.16	30.16	29.32	0.17%	11
Jun 9, 2026	30.11	30.11	30.11	30.11	29.27	0.37%	16
Jun 8, 2026	30.00	30.00	30.00	30.00	29.16	-0.92%	49
Jun 5, 2026	30.28	30.28	30.28	30.28	29.43	-0.06%	60
Jun 4, 2026	30.10	30.30	30.10	30.30	29.45	0.76%	318
Jun 3, 2026	29.60	30.38	29.60	30.07	29.22	-0.50%	1,947
Jun 2, 2026	30.22	30.22	30.22	30.22	29.37	0.95%	37
Jun 1, 2026	30.01	30.01	29.93	29.93	29.09	-1.18%	216
May 29, 2026	30.29	30.29	30.29	30.29	29.44	-0.41%	70
May 28, 2026	30.60	30.60	30.41	30.41	29.56	-0.66%	1,516
May 27, 2026	30.67	30.67	30.62	30.62	29.76	-0.69%	122
May 26, 2026	30.83	30.83	30.83	30.83	29.96	0.24%	21
May 22, 2026	30.68	30.76	30.68	30.76	29.89	0.05%	171
May 21, 2026	30.74	30.74	30.74	30.74	29.88	0.26%	126
May 20, 2026	30.53	30.66	30.53	30.66	29.80	0.85%	963
May 19, 2026	30.40	30.40	30.40	30.40	29.55	0.39%	5
May 18, 2026	30.28	30.28	30.28	30.28	29.43	1.48%	34
May 15, 2026	30.03	30.03	29.84	29.84	29.01	-2.43%	332