BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	30.80	30.80	30.80	30.80	30.80	-0.28%	4
Apr 15, 2026	30.88	30.88	30.88	30.88	30.88	-0.91%	12
Apr 14, 2026	31.07	31.17	30.95	31.17	31.17	0.09%	3,081
Apr 13, 2026	31.29	31.29	31.12	31.14	31.14	-1.16%	566
Apr 10, 2026	31.51	31.51	31.51	31.51	31.50	-0.51%	10
Apr 9, 2026	31.67	31.67	31.67	31.67	31.67	0.65%	4
Apr 8, 2026	31.15	31.46	31.15	31.46	31.46	1.10%	198
Apr 7, 2026	31.12	31.12	31.12	31.12	31.12	0.21%	17
Apr 6, 2026	31.06	31.06	31.06	31.06	31.06	0.09%	50
Apr 2, 2026	31.03	31.03	31.03	31.03	31.03	1.01%	58
Apr 1, 2026	30.72	30.72	30.72	30.72	30.72	0.55%	4
Mar 31, 2026	30.55	30.55	30.55	30.55	30.55	1.10%	18
Mar 30, 2026	30.39	30.47	30.22	30.22	30.22	0.54%	288
Mar 27, 2026	30.06	30.06	30.06	30.06	30.06	-0.17%	95
Mar 26, 2026	30.11	30.11	30.11	30.11	30.11	-0.49%	7
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