Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BILD )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7700 0.7800 0.7700 0.7800 4,000 +0.02(+2.63%)
Jan 30, 2024 0.8000 0.8000 0.7600 0.7600 21,001 -0.04(-5.00%)
Jan 29, 2024 0.7700 0.8000 0.7600 0.8000 27,500 +0.04(+5.26%)
Jan 26, 2024 0.7000 0.7600 0.7000 0.7600 70,000 +0.11(+16.92%)
Jan 24, 2024 0.6500 0 +0.10(+18.18%)
Jan 22, 2024 0.5500 0 +0.00(+0.00%)
Jan 18, 2024 0.5500 0 +0.03(+5.77%)
Jan 15, 2024 0.5200 252 -0.04(-7.14%)
Jan 10, 2024 0.5600 0 -0.02(-3.45%)
Jan 09, 2024 0.5500 0.5800 0.5500 0.5800 11,000 +0.03(+5.45%)
Jan 05, 2024 0.5500 0 +0.00(+0.00%)
Dec 27, 2023 0.5500 45 +0.00(+0.00%)
Dec 20, 2023 0.5500 0 -0.03(-5.17%)
Dec 13, 2023 0.5800 0 +0.00(+0.00%)
Dec 12, 2023 0.5700 0.5800 0.5700 0.5800 4,867 +0.00(+0.00%)
Dec 11, 2023 0.5800 0.5800 0.5800 0.5800 1,001 +0.03(+5.45%)
Dec 08, 2023 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Dec 07, 2023 0.5500 0.5500 0.5500 0.5500 20,501 +0.00(+0.00%)
Dec 05, 2023 0.5500 1 -0.03(-5.17%)
Dec 01, 2023 0.5800 0 +0.03(+5.45%)
Nov 29, 2023 0.5500 0 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5500 0.5000 0.5500 1,787,000 +0.05(+10.00%)
Nov 22, 2023 0.5000 0 -0.05(-9.09%)
Nov 21, 2023 0.5500 0.5500 0.5500 0.5500 14,500 +0.00(+0.00%)
Nov 20, 2023 0.5000 0.6000 0.5000 0.5500 28,500 +0.10(+22.22%)
Nov 10, 2023 0.4500 0 -0.05(-10.00%)
Nov 09, 2023 0.4700 0.5000 0.4700 0.5000 194,000 +0.03(+6.38%)
Nov 08, 2023 0.4700 0.4700 0.4700 0.4700 11,500 +0.00(+0.00%)
Nov 02, 2023 0.4700 0 -0.03(-6.00%)
Oct 25, 2023 0.5000 0 +0.03(+6.38%)
Oct 24, 2023 0.4700 0.4700 0.4700 0.4700 23,000 +0.04(+9.30%)
Oct 20, 2023 0.4300 0 -0.03(-6.52%)
Oct 18, 2023 0.4600 0 +0.04(+9.52%)
Oct 17, 2023 0.4200 0.4200 0.4200 0.4200 811 +0.00(+0.00%)
Oct 16, 2023 0.4300 0.4300 0.4200 0.4200 1,000 -0.01(-1.18%)
Oct 13, 2023 0.4250 0.4250 0.4250 0.4250 1,000 -0.11(-19.81%)
Oct 04, 2023 0.5300 0 +0.14(+34.18%)
Oct 03, 2023 0.3950 0.3950 0.3950 0.3950 5,500 +0.03(+6.76%)
Sep 26, 2023 0.3700 0 -0.03(-6.33%)
Sep 25, 2023 0.3200 0.3950 0.3950 0.3950 33,150 +0.07(+19.70%)
Sep 22, 2023 0.3500 0.3500 0.3300 0.3300 37,000 -0.07(-17.50%)
Sep 21, 2023 0.4000 0.4000 0.4000 0.4000 700 +0.08(+23.08%)
Sep 20, 2023 0.3650 0.3650 0.3250 0.3250 5,500 -0.12(-26.97%)
Sep 15, 2023 0.4450 0 +0.01(+1.14%)
Sep 14, 2023 0.4400 0.4400 0.4400 0.4400 5,000 +0.03(+7.32%)
Sep 06, 2023 0.4100 0 -0.06(-11.83%)
Aug 31, 2023 0.4650 0 +0.07(+16.25%)
Aug 30, 2023 0.4100 0.4100 0.4000 0.4000 1,500 -0.05(-11.11%)
Aug 28, 2023 0.4500 0 +0.00(+0.00%)
Aug 24, 2023 0.4500 0 +0.00(+0.00%)
Aug 23, 2023 0.3600 0.5300 0.3600 0.4500 21,500 +0.08(+20.00%)
Aug 18, 2023 0.3750 0 -0.02(-5.06%)
Aug 15, 2023 0.3950 0 +0.10(+31.67%)
Aug 11, 2023 0.3000 0 +0.01(+3.45%)
Aug 10, 2023 0.3000 0.3000 0.2900 0.2900 8,000 -0.01(-3.33%)
Aug 08, 2023 0.3000 0 +0.02(+9.09%)
Aug 03, 2023 0.2750 0 +0.01(+1.85%)
Aug 02, 2023 0.2700 0.2850 0.2700 0.2700 168,000 +0.01(+3.85%)
Aug 01, 2023 0.2800 0.2800 0.2550 0.2600 11,500 -0.03(-10.34%)
Jul 31, 2023 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
Jul 26, 2023 0.3000 0 +0.00(+0.00%)
Jul 25, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Jul 24, 2023 0.2900 0.2900 0.2900 0.2900 1,550 -0.01(-3.33%)
Jul 21, 2023 0.2950 0.3050 0.2900 0.3000 5,500 -0.01(-3.23%)
Jul 20, 2023 0.3100 0.3100 0.3000 0.3100 21,500 -0.02(-4.62%)
Jul 19, 2023 0.3300 0.3300 0.3100 0.3250 34,500 -0.02(-7.14%)
Jul 18, 2023 0.3400 0.3500 0.3300 0.3500 3,000 +0.03(+9.37%)
Jul 17, 2023 0.3200 0.3200 0.3200 0.3200 3,750 -0.02(-5.88%)
Jul 14, 2023 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Jul 13, 2023 0.3200 0.3500 0.3200 0.3500 5,000 +0.05(+16.67%)
Jul 12, 2023 0.3200 0.3200 0.3000 0.3000 49,000 -0.02(-6.25%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 30,680 +0.00(+0.00%)
Jul 10, 2023 0.3200 0.3200 0.3200 0.3200 21,558 +0.00(+0.00%)
Jul 07, 2023 0.3300 0.3300 0.3200 0.3200 40,284 -0.02(-6.71%)
Jul 06, 2023 0.3450 0.3450 0.3350 0.3430 20,100 +0.00(+0.88%)
Jul 05, 2023 0.3450 0.3450 0.3400 0.3400 4,500 +0.00(+0.00%)
Jun 30, 2023 0.3400 110 +0.01(+3.03%)
Jun 29, 2023 0.3350 0.3350 0.3300 0.3300 4,000 -0.01(-2.94%)
Jun 28, 2023 0.3600 0.3600 0.3400 0.3400 13,300 -0.02(-6.85%)
Jun 23, 2023 0.3650 0 -0.02(-5.19%)
Jun 21, 2023 0.3850 0 +0.02(+4.05%)
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 4,000 +0.01(+2.78%)
Jun 19, 2023 0.3600 0.3600 0.3600 0.3600 7,000 +0.01(+2.86%)
Jun 16, 2023 0.3800 0.3800 0.3200 0.3500 115,000 -0.02(-5.41%)
Jun 15, 2023 0.3700 0.3700 0.3700 0.3700 12,260 +0.00(+0.00%)
Jun 14, 2023 0.3950 0.3950 0.3700 0.3700 93,000 +0.00(+0.00%)
Jun 13, 2023 0.3750 0.3750 0.3700 0.3700 47,500 -0.01(-1.33%)
Jun 12, 2023 0.3750 0.3750 0.3730 0.3750 85,000 +0.00(+0.00%)
Jun 09, 2023 0.3850 0.3850 0.3750 0.3750 3,500 -0.01(-1.32%)
Jun 08, 2023 0.3850 0.3850 0.3800 0.3800 10,500 -0.01(-1.30%)
Jun 07, 2023 0.3850 0.3850 0.3850 0.3850 6,500 +0.04(+11.59%)
Jun 02, 2023 0.3450 0 -0.01(-2.82%)
Jun 01, 2023 0.3550 0.3550 0.3550 0.3550 3,000 -0.01(-1.39%)
May 30, 2023 0.3600 0 +0.10(+38.46%)
May 29, 2023 0.2800 0.2800 0.2600 0.2600 5,800 -0.04(-13.33%)
May 26, 2023 0.3700 0.3700 0.3000 0.3000 50,500 -0.07(-18.92%)
May 25, 2023 0.3700 0.3700 0.3700 0.3700 20,000 +0.01(+1.37%)
May 24, 2023 0.3950 0.3950 0.3650 0.3650 42,000 -0.03(-6.41%)
May 23, 2023 0.4050 0.4050 0.3900 0.3900 20,500 +0.00(+0.00%)
May 19, 2023 0.3900 0 +0.01(+1.30%)
May 17, 2023 0.3850 0 +0.05(+16.67%)
May 16, 2023 0.3300 0.3300 0.3300 0.3300 3,500 +0.01(+1.54%)
May 15, 2023 0.3250 0.3250 0.3250 0.3250 7,500 +0.01(+1.56%)
May 12, 2023 0.3400 0.3400 0.3200 0.3200 7,131 -0.04(-11.11%)
May 10, 2023 0.3600 0 -0.02(-5.26%)
May 03, 2023 0.3800 30 +0.04(+13.43%)
May 02, 2023 0.3300 0.3350 0.3300 0.3350 1,000 +0.01(+1.52%)
May 01, 2023 0.3600 0.3600 0.3300 0.3300 16,801 -0.05(-14.29%)
Apr 28, 2023 0.4100 0.4100 0.3850 0.3850 5,000 -0.05(-12.50%)
Apr 27, 2023 0.4450 0.4500 0.4400 0.4400 9,500 -0.01(-2.22%)
Apr 26, 2023 0.4250 0.4500 0.4250 0.4500 9,000 +0.04(+9.76%)
Apr 24, 2023 0.4100 0 +0.07(+20.59%)
Apr 21, 2023 0.3350 0.3400 0.3350 0.3400 2,000 +0.02(+4.62%)
Apr 20, 2023 0.2900 0.3250 0.2900 0.3250 12,000 +0.06(+22.64%)
Apr 19, 2023 0.2850 0.2850 0.2650 0.2650 11,000 -0.01(-3.64%)
Apr 18, 2023 0.3250 0.3300 0.2750 0.2750 24,500 -0.07(-21.43%)
Apr 13, 2023 0.3500 0 +0.04(+12.90%)
Apr 12, 2023 0.2700 0.3100 0.2700 0.3100 25,500 +0.06(+24.00%)
Apr 11, 2023 0.2300 0.2500 0.2200 0.2500 19,000 +0.01(+2.04%)
Apr 10, 2023 0.2300 0.2450 0.2300 0.2450 8,000 -0.01(-2.00%)
Apr 06, 2023 0.2500 0 +0.03(+13.64%)
Apr 05, 2023 0.2250 0.2250 0.2150 0.2200 20,930 +0.00(+0.00%)
Apr 04, 2023 0.2000 0.2450 0.2000 0.2200 91,514 +0.04(+22.22%)
Apr 03, 2023 0.1800 0.1850 0.1800 0.1800 226,500 +0.00(+0.00%)
Mar 31, 2023 0.1800 0.1800 0.1800 0.1800 496,000 +0.00(+0.00%)
Mar 30, 2023 0.1800 0.1800 0.1800 0.1800 22,078 +0.00(+0.00%)
Mar 29, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Mar 28, 2023 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Mar 24, 2023 0.1850 0 +0.00(+0.00%)
Mar 23, 2023 0.1850 0.1850 0.1850 0.1850 4,500 +0.01(+2.78%)
Mar 22, 2023 0.1800 0.1800 0.1750 0.1800 101,000 -0.01(-2.70%)
Mar 21, 2023 0.1850 0.1850 0.1800 0.1850 10,000 +0.01(+2.78%)
Mar 16, 2023 0.1800 0 +0.00(+0.00%)
Mar 15, 2023 0.1850 0.1850 0.1800 0.1800 84,500 -0.01(-5.26%)
Mar 13, 2023 0.1900 0 +0.01(+2.70%)
Mar 10, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Mar 09, 2023 0.1900 0.1950 0.1850 0.1850 24,000 -0.01(-2.63%)
Mar 08, 2023 0.1850 0.1900 0.1800 0.1900 25,000 +0.00(+0.00%)
Mar 07, 2023 0.2200 0.2200 0.1750 0.1900 191,000 -0.02(-11.63%)
Mar 06, 2023 0.1800 0.2500 0.1800 0.2150 175,100 +0.05(+30.30%)
Mar 03, 2023 0.1700 0.1700 0.1600 0.1650 19,500 -0.01(-2.94%)
Mar 02, 2023 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Mar 01, 2023 0.1850 0.1850 0.1750 0.1750 11,120 -0.03(-12.50%)
Feb 28, 2023 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+2.56%)
Feb 24, 2023 0.1950 0 +0.02(+8.33%)
Feb 23, 2023 0.1950 0.1950 0.1800 0.1800 21,700 -0.02(-7.69%)
Feb 21, 2023 0.1950 0 -0.01(-2.50%)
Feb 17, 2023 0.2000 0 -0.02(-9.09%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Feb 15, 2023 0.2250 0.2250 0.2200 0.2200 12,500 -0.01(-2.22%)
Feb 14, 2023 0.2300 0.2300 0.2250 0.2250 3,000 -0.01(-4.26%)
Feb 09, 2023 0.2350 0 -0.01(-2.08%)
Feb 07, 2023 0.2400 0 -0.02(-5.88%)
Feb 06, 2023 0.2550 0.2550 0.2550 0.2550 800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.