Bilendi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.30	13.40	13.10	13.14	13.14	-0.30%	5,458
Aug 5, 2026	13.36	13.40	13.16	13.18	13.18	-0.60%	2,765
Aug 4, 2026	13.30	13.40	13.24	13.26	13.26	-0.30%	3,722
Aug 3, 2026	13.20	13.98	13.12	13.30	13.30	-	5,985
Jul 31, 2026	13.72	13.88	13.30	13.30	13.30	-3.76%	3,251
Jul 30, 2026	13.50	14.00	13.30	13.82	13.82	2.67%	6,425
Jul 29, 2026	13.86	13.94	13.46	13.46	13.46	-1.46%	3,846
Jul 28, 2026	13.86	13.86	13.12	13.66	13.66	-2.15%	8,316
Jul 27, 2026	14.06	14.24	13.80	13.96	13.96	-1.41%	5,047
Jul 24, 2026	14.40	14.40	13.50	14.16	14.16	-7.21%	21,747
Jul 23, 2026	15.50	15.60	15.26	15.26	15.26	-1.55%	1,655
Jul 22, 2026	15.32	15.50	15.27	15.50	15.50	1.17%	1,573
Jul 21, 2026	14.94	15.32	14.94	15.32	15.32	2.68%	1,719
Jul 20, 2026	14.86	15.40	14.84	14.92	14.92	-0.93%	4,156
Jul 17, 2026	15.16	15.16	14.36	15.06	15.06	-0.79%	5,626
Jul 16, 2026	15.48	15.48	15.18	15.18	15.18	-1.94%	1,904
Jul 15, 2026	15.48	15.48	15.22	15.48	15.48	-	2,280
Jul 14, 2026	15.50	15.50	15.32	15.48	15.48	-0.13%	1,326
Jul 13, 2026	15.70	15.90	15.44	15.50	15.50	-2.39%	2,312
Jul 10, 2026	15.50	16.20	15.24	15.88	15.88	2.45%	6,443
Jul 9, 2026	15.70	15.74	15.50	15.50	15.50	-1.40%	9,843
Jul 8, 2026	16.48	16.48	15.72	15.72	15.72	-4.26%	2,237
Jul 7, 2026	16.66	16.66	16.30	16.42	16.42	1.99%	3,789
Jul 6, 2026	16.00	16.30	15.80	16.10	16.10	1.64%	4,324
Jul 3, 2026	15.90	16.10	15.80	15.84	15.84	0.25%	2,199
Jul 2, 2026	15.70	16.10	15.70	15.80	15.80	0.64%	2,702
Jul 1, 2026	16.00	16.40	15.62	15.70	15.70	-1.88%	6,900
Jun 30, 2026	16.42	16.56	16.00	16.00	16.00	-2.44%	5,236
Jun 29, 2026	16.40	16.50	16.24	16.40	16.40	-0.61%	3,737
Jun 26, 2026	17.00	17.02	16.00	16.50	16.50	-2.94%	19,938
Jun 25, 2026	17.70	17.74	16.52	17.00	17.00	-3.08%	9,336
Jun 24, 2026	17.66	17.80	17.40	17.54	17.54	1.04%	10,602
Jun 23, 2026	17.22	17.74	17.04	17.36	17.36	2.12%	9,141
Jun 22, 2026	16.00	17.38	15.96	17.00	17.00	5.85%	19,900
Jun 19, 2026	16.46	16.58	15.86	16.06	16.06	-3.02%	7,274
Jun 18, 2026	16.60	16.90	16.12	16.56	16.56	-0.84%	10,088
Jun 17, 2026	16.56	17.08	16.48	16.70	16.70	1.21%	17,784
Jun 16, 2026	16.26	16.66	16.22	16.50	16.50	3.90%	13,945
Jun 15, 2026	15.62	16.20	15.50	15.88	15.88	4.47%	32,078
Jun 12, 2026	15.20	15.20	15.10	15.20	15.20	-	4,405
Jun 11, 2026	14.80	15.38	14.30	15.20	15.20	3.40%	10,953
Jun 10, 2026	14.90	14.92	14.40	14.70	14.70	-1.34%	15,311
Jun 9, 2026	15.20	15.20	14.90	14.90	14.90	-1.32%	2,510
Jun 8, 2026	15.00	15.30	14.72	15.10	15.10	-	19,514
Jun 5, 2026	15.02	15.20	15.00	15.10	15.10	0.67%	2,368
Jun 4, 2026	15.38	15.38	14.82	15.00	15.00	-	4,454
Jun 3, 2026	14.58	15.24	14.58	15.00	15.00	3.59%	6,846
Jun 2, 2026	14.64	14.64	14.40	14.48	14.48	-1.09%	7,686
Jun 1, 2026	14.04	14.84	14.04	14.64	14.64	5.02%	31,943
May 29, 2026	13.98	14.08	13.88	13.94	13.94	-0.29%	2,430