BILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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