Bilcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	58.00	58.75	56.40	58.05	58.05	0.17%	3,355
Mar 4, 2026	59.37	59.37	57.00	57.95	57.95	-2.54%	10,284
Mar 2, 2026	58.00	62.27	56.25	59.46	59.46	2.04%	63,606
Feb 27, 2026	58.29	58.29	57.51	58.27	58.27	-0.03%	7,743
Feb 26, 2026	63.98	63.98	57.96	58.29	58.29	-8.52%	49,988
Feb 25, 2026	60.61	66.90	60.61	63.72	63.72	2.18%	10,687
Feb 24, 2026	61.56	63.39	61.56	62.36	62.36	0.43%	3,107
Feb 23, 2026	61.05	63.83	61.00	62.09	62.09	1.70%	8,626
Feb 20, 2026	64.00	65.83	60.10	61.05	61.05	-4.61%	12,492
Feb 19, 2026	65.00	66.00	63.80	64.00	64.00	-1.69%	4,082
Feb 18, 2026	64.44	66.48	64.44	65.10	65.10	1.02%	6,408
Feb 17, 2026	63.73	66.49	63.73	64.44	64.44	-0.91%	5,168
Feb 16, 2026	66.88	66.88	63.80	65.03	65.03	1.10%	5,007
Feb 13, 2026	61.30	66.68	61.30	64.32	64.32	-3.03%	7,189
Feb 12, 2026	68.40	68.40	65.70	66.33	66.33	-0.75%	3,454
Feb 11, 2026	67.67	69.99	66.01	66.83	66.83	-2.21%	10,665
Feb 10, 2026	67.50	69.00	67.50	68.34	68.34	0.75%	9,031
Feb 9, 2026	69.00	69.00	67.00	67.83	67.83	0.77%	7,198
Feb 6, 2026	66.00	69.90	65.50	67.31	67.31	3.03%	23,174
Feb 5, 2026	70.89	70.89	65.03	65.33	65.33	-1.25%	6,918
Feb 4, 2026	66.16	70.00	65.00	66.16	66.16	-	12,082
Feb 3, 2026	66.85	70.70	65.27	66.16	66.16	1.58%	9,946
Feb 2, 2026	64.85	66.89	64.00	65.13	65.13	3.09%	21,091
Feb 1, 2026	67.20	68.80	62.20	63.18	63.18	-5.98%	15,350
Jan 30, 2026	64.23	67.93	64.23	67.20	67.20	2.53%	4,521
Jan 29, 2026	69.64	69.64	63.01	65.54	65.54	-2.16%	44,357
Jan 28, 2026	66.99	68.85	66.07	66.99	66.99	2.12%	4,154
Jan 27, 2026	66.10	68.00	65.50	65.60	65.60	-0.76%	3,829
Jan 23, 2026	67.96	70.49	65.03	66.10	66.10	-2.71%	13,976
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