Bloom Dekor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.73	12.73	12.40	12.40	12.40	-4.54%	120
Mar 13, 2026	13.40	13.40	12.99	12.99	12.99	-3.06%	112
Mar 10, 2026	13.35	13.40	13.35	13.40	13.40	-	500
Mar 9, 2026	13.49	13.49	13.40	13.40	13.40	-0.67%	20
Mar 6, 2026	13.49	13.49	13.49	13.49	13.49	-0.07%	74
Mar 4, 2026	13.60	13.60	13.50	13.50	13.50	-0.74%	7
Mar 2, 2026	13.87	13.87	13.60	13.60	13.60	-	157
Feb 27, 2026	13.90	13.90	13.60	13.60	13.60	1.80%	27
Feb 26, 2026	13.36	13.36	13.36	13.36	13.36	-	42
Feb 25, 2026	13.36	13.36	13.36	13.36	13.36	-0.07%	10
Feb 24, 2026	13.37	13.37	13.37	13.37	13.37	-0.15%	40
Feb 20, 2026	13.39	13.39	13.39	13.39	13.39	-	1,001
Feb 19, 2026	13.39	13.39	13.39	13.39	13.39	-	101
Feb 17, 2026	13.41	13.41	13.39	13.39	13.39	-0.15%	55
Feb 16, 2026	13.60	13.60	13.33	13.41	13.41	-0.22%	50
Feb 13, 2026	13.49	13.49	13.44	13.44	13.44	1.59%	29
Feb 11, 2026	13.23	13.23	13.23	13.23	13.23	2.00%	125
Feb 10, 2026	12.70	12.99	12.70	12.97	12.97	4.34%	869
Feb 9, 2026	12.50	12.50	12.43	12.43	12.43	4.37%	841
Feb 6, 2026	11.40	12.00	11.40	11.91	11.91	-0.75%	3,187
Feb 5, 2026	11.98	12.55	11.98	12.00	12.00	0.17%	62
Feb 4, 2026	11.97	11.98	11.97	11.98	11.98	-	2
Feb 1, 2026	12.22	12.50	11.97	11.98	11.98	-	626
Jan 30, 2026	11.98	11.98	11.98	11.98	11.98	-	3
Jan 29, 2026	11.99	11.99	11.98	11.98	11.98	-0.08%	32
Jan 23, 2026	11.99	11.99	11.99	11.99	11.99	-0.08%	1
Jan 22, 2026	12.00	12.50	12.00	12.00	12.00	-	112
Jan 20, 2026	12.06	12.06	12.00	12.00	12.00	-0.99%	2
Jan 16, 2026	12.06	12.60	12.06	12.12	12.12	0.50%	198
Jan 14, 2026	11.50	12.06	11.50	12.06	12.06	4.87%	2,199
Jan 13, 2026	11.91	12.38	11.22	11.50	11.50	-2.54%	9,578
Jan 12, 2026	11.80	11.80	11.80	11.80	11.80	4.89%	3
Jan 5, 2026	10.97	11.25	10.97	11.25	11.25	4.65%	1,201
Jan 2, 2026	10.75	10.75	10.75	10.75	10.75	-	71
Dec 30, 2025	10.80	10.80	10.75	10.75	10.75	-4.02%	200
Dec 29, 2025	10.69	11.20	10.69	11.20	11.20	4.77%	59
Dec 24, 2025	10.74	10.74	10.69	10.69	10.69	-0.47%	6
Dec 23, 2025	10.74	10.74	10.74	10.74	10.74	-0.92%	1
Dec 19, 2025	10.84	10.84	10.84	10.84	10.84	4.94%	5
Dec 18, 2025	10.33	10.33	10.33	10.33	10.33	-	6
Dec 17, 2025	10.82	10.82	10.33	10.33	10.33	-4.97%	801
Dec 16, 2025	9.90	10.87	9.90	10.87	10.87	4.92%	26
Dec 15, 2025	11.02	11.02	10.01	10.36	10.36	-1.33%	28
Dec 12, 2025	10.50	11.00	10.50	10.50	10.50	-0.10%	167
Dec 11, 2025	10.51	10.51	10.51	10.51	10.51	4.89%	6
Dec 10, 2025	10.02	10.02	10.02	10.02	10.02	4.92%	2
Dec 8, 2025	9.55	9.55	9.55	9.55	9.55	-3.63%	700
Dec 5, 2025	9.91	9.91	9.91	9.91	9.91	-	200
Dec 4, 2025	9.44	9.91	9.01	9.91	9.91	4.98%	722
Dec 3, 2025	9.44	9.44	9.44	9.44	9.44	-4.93%	90