BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	31.29	31.29	31.29	31.29	31.29	0.57%	21
Mar 3, 2026	31.12	31.12	30.52	31.12	31.12	-1.92%	549
Mar 2, 2026	31.58	31.73	31.58	31.73	31.73	-0.19%	228
Feb 27, 2026	31.79	31.79	31.79	31.79	31.79	0.59%	4
Feb 26, 2026	31.60	31.60	31.60	31.60	31.60	-	9
Feb 25, 2026	31.60	31.60	31.60	31.60	31.60	0.23%	7
Feb 24, 2026	31.41	31.52	31.41	31.52	31.52	0.28%	3,368
Feb 23, 2026	31.55	31.55	31.38	31.44	31.43	0.83%	3,747
Feb 20, 2026	31.18	31.18	31.18	31.18	31.18	0.62%	141
Feb 19, 2026	30.90	30.98	30.90	30.98	30.98	-0.09%	326
Feb 18, 2026	31.34	31.34	31.01	31.01	31.01	-0.85%	5,009
Feb 17, 2026	31.41	31.41	31.26	31.28	31.28	0.12%	251
Feb 13, 2026	31.10	31.28	31.10	31.24	31.24	1.53%	52,588
Feb 12, 2026	30.77	30.77	30.77	30.77	30.77	0.70%	24
Feb 11, 2026	30.55	30.55	30.55	30.55	30.55	1.16%	162
Feb 10, 2026	30.19	30.20	30.19	30.20	30.20	0.68%	116
Feb 9, 2026	29.79	30.00	29.79	30.00	30.00	0.64%	370
Feb 6, 2026	29.81	29.81	29.81	29.81	29.81	0.67%	9
Feb 5, 2026	29.61	29.61	29.61	29.61	29.61	-0.13%	449
Feb 4, 2026	29.65	29.65	29.65	29.65	29.65	1.48%	535
Feb 3, 2026	29.28	29.30	29.17	29.22	29.22	0.66%	7,090
Feb 2, 2026	29.03	29.03	29.03	29.03	29.03	-0.83%	166
Jan 30, 2026	29.27	29.27	29.27	29.27	29.27	-0.46%	6
Jan 29, 2026	29.40	29.40	29.40	29.40	29.40	0.54%	6
Jan 28, 2026	29.24	29.24	29.24	29.24	29.24	-0.03%	26
Jan 27, 2026	29.08	29.25	28.66	29.25	29.25	1.13%	473
Jan 26, 2026	28.92	28.93	28.54	28.93	28.93	0.69%	556
Jan 23, 2026	28.55	28.73	28.30	28.73	28.73	-0.03%	706
Jan 22, 2026	28.72	28.74	28.51	28.74	28.74	0.53%	420
Jan 21, 2026	28.13	28.59	28.11	28.59	28.59	1.23%	1,334
Jan 20, 2026	28.24	28.60	27.99	28.24	28.24	-1.58%	1,867
Jan 16, 2026	28.47	28.69	28.16	28.69	28.69	0.86%	1,207
Jan 15, 2026	28.46	28.46	28.45	28.45	28.45	0.19%	5,233
Jan 14, 2026	28.39	28.39	28.39	28.39	28.39	0.62%	23
Jan 13, 2026	28.22	28.22	28.22	28.22	28.22	-0.41%	5
Jan 12, 2026	28.33	28.33	28.33	28.33	28.33	0.01%	6
Jan 9, 2026	28.33	28.33	28.33	28.33	28.33	-0.13%	6
Jan 8, 2026	28.37	28.37	28.37	28.37	28.37	0.47%	6
Jan 7, 2026	28.24	28.24	28.24	28.24	28.24	-0.50%	17
Jan 6, 2026	28.38	28.38	28.38	28.38	28.38	0.17%	7
Jan 5, 2026	28.38	28.38	28.33	28.33	28.33	-0.25%	408
Jan 2, 2026	28.40	28.40	28.40	28.40	28.40	0.91%	27
Dec 31, 2025	28.15	28.15	28.15	28.15	28.15	-0.39%	107
Dec 30, 2025	28.26	28.26	28.26	28.26	28.26	0.22%	119
Dec 29, 2025	28.20	28.20	28.20	28.20	28.20	0.11%	6
Dec 26, 2025	28.17	28.17	28.17	28.17	28.17	0.04%	6
Dec 24, 2025	28.16	28.16	28.16	28.16	28.16	-0.51%	25
Dec 23, 2025	28.24	28.30	28.24	28.30	28.10	0.53%	106
Dec 22, 2025	28.15	28.15	28.15	28.15	27.95	0.52%	6
Dec 19, 2025	28.01	28.01	28.01	28.01	27.80	-0.31%	8
Dec 18, 2025	28.74	28.74	28.09	28.09	27.89	-0.42%	111
Dec 17, 2025	28.21	28.21	28.21	28.21	28.01	0.27%	7
Dec 16, 2025	28.19	28.19	28.13	28.13	27.93	-0.87%	402
Dec 15, 2025	28.38	28.38	28.38	28.38	28.18	0.67%	222
Dec 12, 2025	28.19	28.19	28.19	28.19	27.99	0.56%	6
Dec 11, 2025	28.03	28.03	28.03	28.03	27.83	-0.02%	25
Dec 10, 2025	27.91	28.61	27.91	28.04	27.84	0.26%	606
Dec 9, 2025	27.97	27.97	27.97	27.97	27.77	-0.27%	7
Dec 8, 2025	28.04	28.04	28.04	28.04	27.84	-0.70%	10
Dec 5, 2025	28.24	28.24	28.24	28.24	28.04	0.54%	6
Dec 4, 2025	28.44	28.44	28.03	28.09	27.89	-1.41%	7,353
Dec 3, 2025	28.49	28.49	28.49	28.49	28.29	0.06%	7
Dec 2, 2025	28.48	28.48	28.48	28.48	28.27	-0.13%	6
Dec 1, 2025	28.51	28.51	28.51	28.51	28.31	-0.92%	4
Nov 28, 2025	28.78	28.78	28.78	28.78	28.57	0.92%	6
Nov 26, 2025	28.52	28.52	28.52	28.52	28.31	0.96%	6
Nov 25, 2025	28.24	28.24	28.24	28.24	28.04	0.31%	8
Nov 24, 2025	28.16	28.16	28.16	28.16	27.96	0.27%	18
Nov 21, 2025	28.08	28.08	28.08	28.08	27.88	0.96%	8
Nov 20, 2025	27.88	27.88	27.81	27.81	27.61	-0.40%	139
Nov 19, 2025	27.93	27.93	27.93	27.93	27.73	-0.78%	6
Nov 18, 2025	28.15	28.15	28.15	28.15	27.94	-0.34%	704
Nov 17, 2025	28.29	28.29	28.24	28.24	28.04	-0.05%	516
Nov 14, 2025	28.26	28.26	28.26	28.26	28.05	-0.19%	6
Nov 13, 2025	28.40	28.43	28.31	28.31	28.10	-0.69%	310
Nov 12, 2025	28.50	28.50	28.50	28.50	28.30	0.46%	20
Nov 11, 2025	28.37	28.37	28.37	28.37	28.17	0.54%	6
Nov 10, 2025	28.22	28.22	28.22	28.22	28.02	0.35%	7
Nov 7, 2025	28.12	28.12	28.12	28.12	27.92	0.42%	11
Nov 6, 2025	28.00	28.00	28.00	28.00	27.80	-0.15%	7
Nov 5, 2025	28.11	28.11	28.05	28.05	27.85	0.62%	256
Nov 4, 2025	27.88	27.88	27.88	27.88	27.68	-0.10%	9
Nov 3, 2025	27.90	27.90	27.90	27.90	27.70	-0.24%	7
Oct 31, 2025	27.94	27.97	27.86	27.97	27.77	-0.48%	807
Oct 30, 2025	28.10	28.10	28.10	28.10	27.90	-0.13%	7
Oct 29, 2025	28.14	28.14	28.14	28.14	27.94	-1.27%	8
Oct 28, 2025	28.50	28.50	28.50	28.50	28.30	-0.44%	9
Oct 27, 2025	28.63	28.63	28.63	28.63	28.43	0.02%	98
Oct 24, 2025	28.62	28.62	28.62	28.62	28.42	0.10%	39
Oct 23, 2025	28.59	28.59	28.59	28.59	28.39	-0.01%	7
Oct 22, 2025	28.60	28.60	28.60	28.60	28.39	0.34%	10
Oct 21, 2025	28.56	28.56	28.50	28.50	28.30	-0.47%	156
Oct 20, 2025	28.58	28.64	28.58	28.64	28.43	0.37%	204
Oct 17, 2025	28.53	28.53	28.53	28.53	28.33	-0.19%	56
Oct 16, 2025	28.59	28.59	28.59	28.59	28.38	0.55%	524
Oct 15, 2025	28.43	28.43	28.43	28.43	28.23	0.58%	26
Oct 14, 2025	28.27	28.27	28.27	28.27	28.06	0.70%	7
Oct 13, 2025	28.03	28.10	28.03	28.07	27.87	0.13%	1,855
Oct 10, 2025	28.03	28.03	28.03	28.03	27.83	-0.79%	17
Oct 9, 2025	28.36	28.36	28.26	28.26	28.05	0.12%	561