BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.34	28.70	28.34	28.70	28.70	1.28%	8
Oct 15, 2026	28.39	28.41	28.34	28.34	28.34	0.94%	1,506
Oct 14, 2026	28.08	28.08	28.08	28.08	28.08	-0.49%	6
Oct 13, 2026	28.22	28.22	28.22	28.22	28.21	0.66%	25
Oct 12, 2026	27.96	28.03	27.96	28.03	28.03	0.52%	3,743
Oct 9, 2026	27.89	27.89	27.89	27.89	27.89	0.82%	6
Oct 8, 2026	27.66	27.66	27.66	27.66	27.66	0.38%	92
Oct 7, 2026	27.56	27.56	27.56	27.56	27.56	-1.49%	16
Oct 6, 2026	27.97	27.97	27.97	27.97	27.97	1.05%	32
Oct 5, 2026	27.68	27.68	27.68	27.68	27.68	0.01%	12
Oct 2, 2026	27.68	27.68	27.68	27.68	27.68	0.73%	41
Oct 1, 2026	27.48	27.48	27.48	27.48	27.48	-0.49%	17
Sep 30, 2026	27.61	27.61	27.61	27.61	27.61	-0.18%	14
Sep 29, 2026	27.66	27.66	27.66	27.66	27.66	-0.38%	17
Sep 28, 2026	27.77	27.77	27.77	27.77	27.77	-0.49%	14
Sep 25, 2026	27.90	27.90	27.90	27.90	27.90	0.16%	265
Sep 24, 2026	27.86	27.86	27.86	27.86	27.86	-0.35%	16
Sep 23, 2026	27.95	27.95	27.95	27.95	27.95	-1.70%	14
Sep 22, 2026	28.44	28.44	28.44	28.44	28.44	0.12%	33
Sep 21, 2026	28.40	28.40	28.40	28.40	28.40	0.18%	45
Sep 18, 2026	28.63	28.63	28.63	28.63	28.35	-0.62%	16
Sep 17, 2026	28.81	28.81	28.81	28.81	28.53	0.84%	101
Sep 16, 2026	28.57	28.57	28.57	28.57	28.29	-0.05%	32
Sep 15, 2026	28.58	28.58	28.58	28.58	28.31	-0.47%	13
Sep 14, 2026	28.79	28.79	28.72	28.72	28.44	-0.66%	221
Sep 11, 2026	28.91	28.91	28.91	28.91	28.63	-0.12%	30
Sep 10, 2026	28.94	28.94	28.94	28.94	28.66	-0.84%	12
Sep 9, 2026	29.19	29.19	29.19	29.19	28.90	-0.87%	17
Sep 8, 2026	29.44	29.44	29.44	29.44	29.16	0.18%	48
Sep 4, 2026	29.39	29.39	29.25	29.39	29.11	-0.14%	3,623
Sep 3, 2026	29.43	29.43	29.43	29.43	29.15	0.57%	23
Sep 2, 2026	29.27	29.27	29.27	29.27	28.98	-0.28%	32
Sep 1, 2026	29.35	29.35	29.35	29.35	29.07	-0.48%	76
Aug 31, 2026	29.49	29.49	29.49	29.49	29.21	-0.29%	16
Aug 28, 2026	29.58	29.58	29.58	29.58	29.29	-0.62%	17
Aug 27, 2026	29.76	29.76	29.76	29.76	29.47	-0.74%	18
Aug 26, 2026	29.98	29.98	29.98	29.98	29.70	0.07%	12
Aug 25, 2026	29.96	29.96	29.96	29.96	29.67	0.70%	15
Aug 24, 2026	29.69	29.76	29.69	29.76	29.47	0.22%	431
Aug 21, 2026	29.85	29.85	29.69	29.69	29.41	-0.76%	127
Aug 20, 2026	29.92	29.92	29.92	29.92	29.63	0.10%	12
Aug 19, 2026	29.89	29.89	29.89	29.89	29.60	-0.04%	56
Aug 18, 2026	29.90	29.90	29.90	29.90	29.61	0.45%	12
Aug 17, 2026	29.77	29.77	29.77	29.77	29.48	-0.63%	64
Aug 14, 2026	29.95	29.96	29.93	29.96	29.67	0.10%	332
Aug 13, 2026	29.96	30.06	29.93	29.93	29.64	0.20%	1,418
Aug 12, 2026	29.87	29.87	29.87	29.87	29.58	0.32%	26
Aug 11, 2026	29.75	29.78	29.75	29.77	29.49	0.27%	552
Aug 10, 2026	29.66	29.69	29.64	29.69	29.41	-0.56%	672
Aug 7, 2026	29.86	29.86	29.86	29.86	29.57	0.34%	14