Bloom Dekor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.25	9.25	8.80	8.80	8.80	-4.86%	2,972
May 27, 2026	9.25	9.25	9.25	9.25	9.25	0.98%	159
May 22, 2026	9.16	9.20	9.16	9.16	9.16	-	6
May 21, 2026	9.00	9.16	9.00	9.16	9.16	-	200
May 18, 2026	8.73	9.16	8.30	9.16	9.16	4.93%	1,425
May 15, 2026	9.52	9.52	8.73	8.73	8.73	-3.75%	1,315
May 11, 2026	9.46	9.46	9.04	9.07	9.07	-4.53%	610
May 8, 2026	9.50	9.50	9.03	9.50	9.50	-	2,667
May 7, 2026	9.50	9.50	9.50	9.50	9.50	-	353
Apr 28, 2026	9.16	9.61	9.12	9.50	9.50	3.71%	1,235
Apr 23, 2026	9.63	9.63	9.16	9.16	9.16	-4.88%	191
Apr 21, 2026	10.13	10.13	9.63	9.63	9.63	-4.94%	619
Apr 20, 2026	10.13	10.13	10.13	10.13	10.13	-	5
Apr 17, 2026	10.13	10.13	10.13	10.13	10.13	4.97%	5
Apr 16, 2026	9.77	9.77	9.30	9.65	9.65	-1.23%	582
Apr 15, 2026	9.77	9.77	9.77	9.77	9.77	4.94%	6
Apr 13, 2026	9.31	9.31	9.31	9.31	9.31	-	10
Apr 10, 2026	9.31	9.31	9.31	9.31	9.31	-5.00%	114
Apr 9, 2026	10.20	10.20	9.65	9.80	9.80	-3.45%	255
Apr 8, 2026	10.15	11.15	10.12	10.15	10.15	-4.69%	418
Apr 7, 2026	10.65	10.65	10.65	10.65	10.65	-	153
Apr 2, 2026	11.42	11.42	10.65	10.65	10.65	-4.91%	121
Apr 1, 2026	11.25	11.25	10.53	11.20	11.20	1.08%	196
Mar 30, 2026	11.13	11.13	10.80	11.08	11.08	0.54%	91
Mar 25, 2026	11.02	11.02	10.91	11.02	11.02	-1.96%	750
Mar 24, 2026	11.24	11.24	11.24	11.24	11.24	-1.92%	1
Mar 23, 2026	11.70	11.70	11.46	11.46	11.46	-0.09%	13
Mar 20, 2026	11.83	11.83	11.47	11.47	11.47	-4.97%	93
Mar 19, 2026	12.85	13.00	12.00	12.07	12.07	-2.66%	223
Mar 18, 2026	12.40	12.40	12.40	12.40	12.40	-	1
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