BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.39	29.39	29.25	29.39	29.39	-0.14%	3,623
Sep 3, 2026	29.43	29.43	29.43	29.43	29.43	0.57%	23
Sep 2, 2026	29.27	29.27	29.27	29.27	29.27	-0.28%	32
Sep 1, 2026	29.35	29.35	29.35	29.35	29.35	-0.48%	76
Aug 31, 2026	29.49	29.49	29.49	29.49	29.49	-0.29%	16
Aug 28, 2026	29.58	29.58	29.58	29.58	29.58	-0.62%	17
Aug 27, 2026	29.76	29.76	29.76	29.76	29.76	-0.74%	18
Aug 26, 2026	29.98	29.98	29.98	29.98	29.98	0.07%	12
Aug 25, 2026	29.96	29.96	29.96	29.96	29.96	0.70%	15
Aug 24, 2026	29.69	29.76	29.69	29.76	29.76	0.22%	431
Aug 21, 2026	29.85	29.85	29.69	29.69	29.69	-0.76%	127
Aug 20, 2026	29.92	29.92	29.92	29.92	29.92	0.10%	12
Aug 19, 2026	29.89	29.89	29.89	29.89	29.89	-0.04%	56
Aug 18, 2026	29.90	29.90	29.90	29.90	29.90	0.45%	12
Aug 17, 2026	29.77	29.77	29.77	29.77	29.77	-0.63%	64
Aug 14, 2026	29.95	29.96	29.93	29.96	29.96	0.10%	332
Aug 13, 2026	29.96	30.06	29.93	29.93	29.93	0.20%	1,418
Aug 12, 2026	29.87	29.87	29.87	29.87	29.87	0.32%	26
Aug 11, 2026	29.75	29.78	29.75	29.77	29.77	0.27%	552
Aug 10, 2026	29.66	29.69	29.64	29.69	29.69	-0.56%	672
Aug 7, 2026	29.86	29.86	29.86	29.86	29.86	0.34%	14
Aug 6, 2026	29.74	29.76	29.74	29.76	29.76	0.06%	540
Aug 5, 2026	29.74	29.74	29.74	29.74	29.74	-1.09%	22
Aug 4, 2026	30.07	30.07	30.07	30.07	30.07	0.42%	56
Aug 3, 2026	29.99	29.99	29.94	29.94	29.94	-0.55%	375
Jul 31, 2026	30.11	30.11	30.11	30.11	30.11	-0.47%	10
Jul 30, 2026	30.25	30.25	30.25	30.25	30.25	0.89%	14
Jul 29, 2026	29.98	29.98	29.98	29.98	29.98	-0.34%	25
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