Bilendi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.16	10.16	10.00	10.10	10.10	0.20%	2,501
Sep 15, 2026	10.00	10.94	10.00	10.08	10.08	0.80%	5,293
Sep 14, 2026	10.54	10.60	9.70	10.00	10.00	-6.19%	19,044
Sep 11, 2026	10.70	10.84	10.62	10.66	10.66	-2.91%	6,767
Sep 10, 2026	11.10	11.14	10.96	10.98	10.98	-1.08%	4,648
Sep 9, 2026	11.40	11.44	11.02	11.10	11.10	-2.63%	5,137
Sep 8, 2026	11.40	11.42	11.34	11.40	11.40	-	2,295
Sep 7, 2026	11.50	11.70	11.38	11.40	11.40	-	3,762
Sep 4, 2026	11.46	11.50	11.34	11.40	11.40	-1.21%	7,546
Sep 3, 2026	11.80	11.80	11.54	11.54	11.54	-2.20%	4,247
Sep 2, 2026	12.18	12.26	11.60	11.80	11.80	-3.75%	10,238
Sep 1, 2026	12.90	12.90	12.24	12.26	12.26	-4.96%	11,896
Aug 31, 2026	13.18	13.18	12.90	12.90	12.90	-1.23%	5,333
Aug 28, 2026	13.40	13.44	13.06	13.06	13.06	-2.54%	1,539
Aug 27, 2026	13.60	13.60	13.32	13.40	13.40	-0.15%	1,871
Aug 26, 2026	13.60	13.60	13.42	13.42	13.42	-1.32%	1,126
Aug 25, 2026	13.58	13.62	13.50	13.60	13.60	0.15%	4,547
Aug 24, 2026	13.60	13.60	13.50	13.58	13.58	0.59%	658
Aug 21, 2026	13.68	13.68	13.50	13.50	13.50	-0.15%	1,754
Aug 20, 2026	13.70	13.70	13.40	13.52	13.52	6.46%	9,738
Aug 19, 2026	12.80	12.80	12.62	12.70	12.70	-0.78%	2,016
Aug 18, 2026	12.84	12.84	12.70	12.80	12.80	0.31%	2,298
Aug 17, 2026	12.70	12.78	12.70	12.76	12.76	-0.31%	1,033
Aug 14, 2026	13.00	13.00	12.80	12.80	12.80	0.79%	2,544
Aug 13, 2026	13.02	13.10	12.62	12.70	12.70	-2.61%	7,608
Aug 12, 2026	13.10	13.18	13.04	13.04	13.04	-0.46%	997
Aug 11, 2026	13.34	13.34	13.10	13.10	13.10	-0.30%	2,491
Aug 10, 2026	13.00	13.48	12.90	13.14	13.14	0.31%	9,178
Aug 7, 2026	13.24	13.34	13.10	13.10	13.10	-0.30%	4,126
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