Bilcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	69.00	73.90	67.10	67.94	67.94	-1.18%	7,613
Jan 21, 2026	67.50	69.88	67.50	68.75	68.75	1.10%	4,395
Jan 20, 2026	67.71	68.84	66.00	68.00	68.00	0.43%	7,189
Jan 19, 2026	72.20	72.20	67.50	67.71	67.71	-6.63%	18,987
Jan 16, 2026	74.80	74.80	72.41	72.52	72.52	0.79%	3,542
Jan 14, 2026	69.26	74.90	69.26	71.95	71.95	1.64%	6,818
Jan 13, 2026	71.41	72.90	69.53	70.79	70.79	-0.38%	8,940
Jan 12, 2026	72.50	73.69	67.50	71.06	71.06	-1.10%	26,949
Jan 9, 2026	75.89	76.97	70.42	71.85	71.85	-5.32%	25,092
Jan 8, 2026	77.00	79.89	75.10	75.89	75.89	-3.00%	13,944
Jan 7, 2026	80.30	80.30	77.53	78.24	78.24	1.29%	1,173
Jan 6, 2026	77.00	78.80	76.51	77.24	77.24	0.65%	4,201
Jan 5, 2026	77.00	79.40	76.00	76.74	76.74	-2.56%	13,672
Jan 2, 2026	80.77	80.77	78.30	78.76	78.76	0.46%	10,755
Jan 1, 2026	80.70	80.70	77.72	78.40	78.40	-1.59%	4,237
Dec 31, 2025	79.96	80.00	78.00	79.67	79.67	1.71%	3,122
Dec 30, 2025	79.80	79.80	77.77	78.33	78.33	-0.44%	5,928
Dec 29, 2025	80.20	80.20	77.53	78.68	78.68	0.29%	4,103
Dec 26, 2025	81.13	83.60	78.01	78.45	78.45	-3.30%	12,466
Dec 24, 2025	81.15	82.84	80.15	81.13	81.13	-0.18%	6,269
Dec 23, 2025	83.68	83.68	80.99	81.28	81.28	-0.50%	3,915
Dec 22, 2025	80.53	83.70	79.72	81.69	81.69	-1.10%	15,350
Dec 19, 2025	76.30	83.33	76.30	82.60	82.60	9.03%	73,237
Dec 18, 2025	78.54	78.54	75.50	75.76	75.76	-3.54%	5,612
Dec 17, 2025	78.00	79.50	77.20	78.54	78.54	1.74%	7,037
Dec 16, 2025	79.49	79.49	77.00	77.20	77.20	0.68%	7,650
Dec 15, 2025	75.51	79.40	75.51	76.68	76.68	-0.16%	10,443
Dec 12, 2025	77.01	79.68	76.10	76.80	76.80	-0.60%	17,180
Dec 11, 2025	78.19	80.18	76.82	77.26	77.26	-1.19%	9,237
Dec 10, 2025	78.20	85.50	77.36	78.19	78.19	0.50%	43,499
Dec 9, 2025	82.00	82.00	76.04	77.80	77.80	1.28%	10,575
Dec 8, 2025	80.10	80.10	75.40	76.82	76.82	-3.13%	11,148
Dec 5, 2025	83.99	83.99	78.99	79.30	79.30	-3.54%	7,627
Dec 4, 2025	85.45	85.45	82.00	82.21	82.21	-2.94%	5,808
Dec 3, 2025	87.79	87.79	82.61	84.70	84.70	-0.21%	2,548
Dec 2, 2025	87.00	87.00	83.60	84.88	84.88	-0.28%	7,173
Dec 1, 2025	83.00	87.50	83.00	85.12	85.12	-0.44%	2,359
Nov 28, 2025	80.85	87.50	80.85	85.50	85.50	4.59%	9,079
Nov 27, 2025	85.05	89.20	81.00	81.75	81.75	-3.71%	28,830
Nov 26, 2025	77.20	85.00	77.20	84.90	84.90	9.83%	30,059
Nov 25, 2025	81.95	81.95	77.00	77.30	77.30	-1.47%	23,419
Nov 24, 2025	83.00	83.00	76.15	78.45	78.45	0.13%	11,382
Nov 21, 2025	83.45	83.45	78.00	78.35	78.35	-4.04%	20,650
Nov 20, 2025	83.95	85.45	80.65	81.65	81.65	0.12%	17,107
Nov 19, 2025	84.90	86.40	80.80	81.55	81.55	-2.16%	21,073
Nov 18, 2025	89.90	92.50	82.15	83.35	83.35	-5.45%	39,713
Nov 17, 2025	92.40	94.50	87.05	88.15	88.15	-8.27%	61,088
Nov 14, 2025	99.15	99.80	95.05	96.10	96.10	-3.03%	18,064
Nov 13, 2025	102.90	102.90	98.05	99.10	99.10	-0.70%	21,701
Nov 12, 2025	102.55	105.00	98.00	99.80	99.80	-0.40%	33,295