Bilendi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.04	14.50	13.82	14.10	14.10	2.62%	11,680
May 12, 2026	13.96	14.20	13.72	13.74	13.74	-1.58%	6,129
May 11, 2026	14.20	14.20	13.80	13.96	13.96	-0.99%	4,490
May 8, 2026	14.30	14.30	14.10	14.10	14.10	-2.08%	2,193
May 7, 2026	14.40	14.60	14.00	14.40	14.40	-2.04%	8,067
May 6, 2026	14.90	15.03	14.34	14.70	14.70	-1.47%	11,130
May 5, 2026	14.98	14.98	13.50	14.92	14.92	-3.12%	18,145
May 4, 2026	15.10	15.78	15.10	15.40	15.40	1.99%	7,143
Apr 30, 2026	15.00	15.10	14.94	15.10	15.10	1.07%	4,167
Apr 29, 2026	15.10	15.14	14.92	14.94	14.94	-1.06%	777
Apr 28, 2026	15.20	15.20	14.90	15.10	15.10	-	3,535
Apr 27, 2026	15.40	15.46	14.90	15.10	15.10	-1.31%	4,758
Apr 24, 2026	15.20	15.30	14.90	15.30	15.30	0.66%	3,011
Apr 23, 2026	15.36	15.38	15.12	15.20	15.20	-1.43%	766
Apr 22, 2026	15.36	15.46	15.10	15.42	15.42	1.05%	4,245
Apr 21, 2026	14.98	15.28	14.90	15.26	15.26	2.42%	2,946
Apr 20, 2026	15.48	15.48	14.90	14.90	14.90	-3.75%	3,748
Apr 17, 2026	15.80	15.80	15.20	15.48	15.48	-1.40%	3,278
Apr 16, 2026	16.42	16.50	15.64	15.70	15.70	-3.21%	5,840
Apr 15, 2026	15.98	16.88	15.90	16.22	16.22	2.66%	9,359
Apr 14, 2026	15.64	16.40	15.64	15.80	15.80	2.33%	7,639
Apr 13, 2026	14.80	15.80	14.80	15.44	15.44	5.03%	11,940
Apr 10, 2026	14.00	14.80	13.90	14.70	14.70	4.26%	14,191
Apr 9, 2026	14.30	14.30	13.90	14.10	14.10	-1.54%	2,800
Apr 8, 2026	14.70	14.70	14.24	14.32	14.32	0.70%	6,252
Apr 7, 2026	14.70	14.70	13.80	14.22	14.22	-3.27%	7,746
Apr 2, 2026	15.85	15.90	14.30	14.70	14.70	-6.07%	17,529
Apr 1, 2026	14.25	15.65	14.25	15.65	15.65	14.23%	6,646
Mar 31, 2026	13.10	13.95	13.10	13.70	13.70	3.40%	7,021
Mar 30, 2026	13.60	13.65	13.25	13.25	13.25	-2.21%	3,318
Mar 27, 2026	13.80	13.90	13.05	13.55	13.55	-1.81%	7,204
Mar 26, 2026	14.00	14.25	13.80	13.80	13.80	-0.72%	3,767
Mar 25, 2026	14.10	14.50	13.90	13.90	13.90	-1.42%	6,539
Mar 24, 2026	14.00	14.10	13.70	14.10	14.10	2.17%	2,993
Mar 23, 2026	14.00	14.10	13.50	13.80	13.80	0.73%	13,264
Mar 20, 2026	13.90	13.90	13.30	13.70	13.70	-1.44%	3,381
Mar 19, 2026	14.20	14.20	13.70	13.90	13.90	-1.42%	5,730
Mar 18, 2026	14.40	14.50	14.00	14.10	14.10	-2.42%	4,530
Mar 17, 2026	14.05	14.50	14.05	14.45	14.45	2.85%	2,270
Mar 16, 2026	14.15	14.70	14.00	14.05	14.05	-0.35%	3,719
Mar 13, 2026	14.35	14.35	13.85	14.10	14.10	-1.74%	1,733
Mar 12, 2026	14.65	14.75	14.10	14.35	14.35	-1.37%	3,140
Mar 11, 2026	14.40	14.80	14.40	14.55	14.55	1.04%	6,812
Mar 10, 2026	14.15	14.45	13.90	14.40	14.40	2.13%	693
Mar 9, 2026	13.80	14.10	13.55	14.10	14.10	2.17%	3,294
Mar 6, 2026	14.05	14.05	13.75	13.80	13.80	-1.43%	3,300
Mar 5, 2026	14.15	14.15	13.80	14.00	14.00	-0.71%	2,838
Mar 4, 2026	13.45	14.30	13.45	14.10	14.10	5.22%	6,063
Mar 3, 2026	13.40	13.50	13.15	13.40	13.40	0.75%	4,753
Mar 2, 2026	13.50	13.60	12.90	13.30	13.30	-5.34%	10,561