Bilendi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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