Bilendi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	13.76	14.08	13.74	13.98	13.98	0.87%	3,128
May 27, 2026	14.16	14.16	13.76	13.86	13.86	-1.42%	4,316
May 26, 2026	14.16	14.30	14.06	14.06	14.06	-0.57%	978
May 25, 2026	13.90	14.34	13.82	14.14	14.14	2.46%	4,705
May 22, 2026	13.76	14.04	13.58	13.80	13.80	0.29%	7,108
May 21, 2026	14.10	14.10	13.76	13.76	13.76	-3.10%	7,141
May 20, 2026	14.14	14.32	14.14	14.20	14.20	0.42%	2,158
May 19, 2026	14.28	14.28	14.04	14.14	14.14	-0.98%	1,926
May 18, 2026	14.12	14.44	14.12	14.28	14.28	1.85%	1,477
May 15, 2026	14.30	14.30	13.90	14.02	14.02	-1.27%	4,436
May 14, 2026	14.34	14.34	14.04	14.20	14.20	0.71%	3,594
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