Bilcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	61.50	62.50	61.00	62.12	62.12	0.86%	4,355
May 25, 2026	65.00	66.70	60.05	61.59	61.59	-3.75%	11,088
May 22, 2026	64.80	64.80	62.56	63.99	63.99	1.56%	627
May 21, 2026	64.05	66.00	62.64	63.01	63.01	-1.24%	1,223
May 20, 2026	62.07	65.95	62.07	63.80	63.80	1.21%	1,557
May 19, 2026	65.00	66.45	62.61	63.04	63.04	-2.10%	6,819
May 18, 2026	64.00	64.93	61.11	64.39	64.39	-2.28%	4,456
May 15, 2026	64.17	69.70	64.00	65.89	65.89	3.34%	418
May 14, 2026	66.40	66.40	63.18	63.76	63.76	-3.98%	5,324
May 13, 2026	70.00	72.00	64.10	66.40	66.40	1.93%	6,593
May 12, 2026	68.70	68.70	64.72	65.14	65.14	-5.25%	2,246
May 11, 2026	73.79	73.79	68.27	68.75	68.75	-4.54%	5,213
May 8, 2026	67.80	74.00	67.40	72.02	72.02	4.11%	20,201
May 7, 2026	62.60	71.18	62.60	69.18	69.18	10.78%	18,313
May 6, 2026	63.96	63.96	61.47	62.45	62.45	0.92%	1,445
May 5, 2026	62.47	62.88	60.05	61.88	61.88	-0.93%	3,327
May 4, 2026	66.60	66.60	62.00	62.46	62.46	3.69%	17,294
Apr 30, 2026	60.75	61.40	58.80	60.24	60.24	-1.75%	2,436
Apr 29, 2026	61.01	62.34	60.71	61.31	61.31	0.49%	4,058
Apr 28, 2026	62.86	62.86	60.35	61.01	61.01	-1.01%	862
Apr 27, 2026	63.50	63.50	60.38	61.63	61.63	-0.61%	3,835
Apr 24, 2026	60.01	62.95	58.05	62.01	62.01	5.03%	18,496
Apr 23, 2026	61.01	62.90	58.00	59.04	59.04	-2.77%	24,021
Apr 22, 2026	61.11	62.80	59.02	60.72	60.72	-0.64%	4,112
Apr 21, 2026	63.40	63.40	61.00	61.11	61.11	-0.88%	1,214
Apr 20, 2026	62.00	62.50	61.55	61.65	61.65	-0.37%	4,391
Apr 17, 2026	61.69	63.99	61.50	61.88	61.88	0.31%	16,704
Apr 16, 2026	63.70	64.80	61.49	61.69	61.69	-2.05%	11,569
Apr 15, 2026	63.87	63.87	60.21	62.98	62.98	2.31%	5,761
Apr 13, 2026	58.15	63.00	58.15	61.56	61.56	-0.11%	6,434
Apr 10, 2026	59.99	62.48	59.80	61.63	61.63	2.38%	14,983
Apr 9, 2026	62.99	64.00	57.50	60.20	60.20	-1.73%	4,968
Apr 8, 2026	61.00	63.58	58.50	61.26	61.26	7.06%	23,298
Apr 7, 2026	57.95	58.48	55.25	57.22	57.22	-0.03%	3,404
Apr 6, 2026	56.65	58.84	56.30	57.24	57.24	2.58%	5,330
Apr 2, 2026	55.73	56.00	53.33	55.80	55.80	3.24%	5,046
Apr 1, 2026	52.80	56.80	52.80	54.05	54.05	2.45%	5,479
Mar 30, 2026	52.05	54.30	52.00	52.76	52.76	1.58%	48,754
Mar 27, 2026	52.84	55.00	50.00	51.94	51.94	-1.70%	59,634
Mar 25, 2026	54.99	56.79	52.11	52.84	52.84	0.40%	12,256
Mar 24, 2026	58.99	58.99	51.70	52.63	52.63	-1.85%	15,692
Mar 23, 2026	59.80	59.80	52.11	53.62	53.62	-6.45%	18,193
Mar 20, 2026	53.10	58.50	53.10	57.32	57.32	2.38%	2,634
Mar 19, 2026	56.69	56.90	55.50	55.99	55.99	-1.70%	10,559
Mar 18, 2026	57.20	57.20	55.49	56.96	56.96	4.30%	11,708
Mar 17, 2026	56.13	58.32	53.02	54.61	54.61	-5.21%	25,234
Mar 16, 2026	56.00	58.64	54.00	57.61	57.61	1.77%	30,694
Mar 13, 2026	56.25	58.90	56.23	56.61	56.61	-2.68%	14,178
Mar 12, 2026	57.30	58.43	56.30	58.17	58.17	1.52%	10,145
Mar 11, 2026	60.97	60.97	57.00	57.30	57.30	-2.13%	10,946