Skip to main content
Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
24.21
-0.05 (-0.22%)
Feb 26, 2025, 9:30 AM EST - Market open

BILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202524.2124.2124.2124.2124.21-0.22%2
Feb 25, 202524.2624.2624.2624.2624.26-0.02%8
Feb 24, 202524.2624.2624.2624.2624.260.69%1
Feb 21, 202524.1024.1024.1024.1024.10-0.24%17
Feb 20, 202524.1524.1524.1524.1524.150.03%14
Feb 19, 202524.1524.1524.1524.1524.15-0.26%3
Feb 18, 202524.2124.2124.2124.2124.21-0.16%4
Feb 14, 202524.2524.2524.2524.2524.25-0.25%19
Feb 13, 202524.3124.3124.3124.3124.310.70%19
Feb 12, 202524.1424.1424.1424.1424.14-0.26%162
Feb 11, 202524.2124.2124.2124.2124.210.58%4
Feb 10, 202524.0724.0724.0724.0724.070.70%6
Feb 7, 202523.9023.9023.9023.9023.90-0.58%9
Feb 6, 202524.0424.0424.0424.0424.04-0.69%44
Feb 5, 202524.2124.2124.2124.2124.211.03%41
Feb 4, 202523.9623.9623.9623.9623.960.34%46
Feb 3, 202523.8823.8823.8823.8823.88-0.11%10
Jan 31, 202523.9123.9123.9123.9123.91-0.92%47
Jan 30, 202524.1324.1324.1324.1324.130.61%4
Jan 29, 202523.9823.9823.9823.9823.98-0.36%37
Jan 28, 202524.0724.0724.0724.0724.07-0.70%3
Jan 27, 202524.2424.2424.2424.2424.240.58%-
Jan 24, 202524.0224.1024.0224.1024.100.10%366
Jan 23, 202524.0724.0724.0724.0724.070.25%3
Jan 22, 202524.1724.1724.0124.0124.01-1.91%252
Jan 21, 202524.4824.4824.4824.4824.480.99%4
Jan 17, 202524.2424.2424.2424.2424.240.78%2
Jan 16, 202524.0524.0524.0524.0524.050.95%2
Jan 15, 202523.8323.8323.8323.8323.831.76%2
Jan 14, 202523.4123.4123.4123.4123.411.01%338
Jan 13, 202523.1623.1823.1623.1823.18-0.23%338
Jan 10, 202523.2323.2323.2323.2323.23-2.18%54
Jan 8, 202523.7523.7523.7523.7523.75-0.81%36
Jan 7, 202523.9523.9523.9523.9523.95-0.20%36
Jan 6, 202523.9923.9923.9923.9923.99-0.64%93
Jan 3, 202524.1524.1524.1524.1524.150.38%55
Jan 2, 202524.1024.1024.0624.0624.060.22%105
Dec 31, 202424.0424.0424.0024.0024.00-0.02%103
Dec 30, 202424.0124.0124.0124.0124.01-0.33%70
Dec 27, 202424.1124.1124.0924.0924.09-0.44%192
Dec 26, 202424.1924.1924.1924.1924.190.18%5
Dec 24, 202424.1524.1524.1524.1524.150.48%1
Dec 23, 202424.0424.0424.0424.0424.04-2.55%3
Dec 20, 202424.7324.7324.6724.6723.900.52%136
Dec 19, 202424.6124.6124.5424.5423.77-0.06%102
Dec 18, 202424.8824.8824.5524.5523.79-2.37%128
Dec 17, 202425.1525.1525.1525.1524.37-0.45%3
Dec 16, 202425.2625.2625.2625.2624.48-0.83%18
Dec 13, 202425.5025.5025.4725.4724.68-0.17%181
Dec 12, 202425.6125.6125.5225.5224.72-0.20%118
Dec 11, 202425.5725.5725.5725.5724.77-0.71%17
Dec 10, 202425.9525.9525.7525.7524.95-0.84%1,002
Dec 9, 202425.9725.9725.9725.9725.16-0.30%57
Dec 6, 202426.1126.1126.0526.0525.23-0.93%409
Dec 5, 202426.2926.2926.2926.2925.470.70%-
Dec 4, 202426.1126.1126.1126.1125.29-0.68%6
Dec 3, 202426.2926.2926.2926.2925.47-0.39%6
Dec 2, 202426.3926.3926.3926.3925.57-0.68%5
Nov 29, 202426.5726.5726.5726.5725.740.35%52
Nov 27, 202426.4826.4826.4826.4825.661.12%6
Nov 26, 202426.1926.1926.1926.1925.37-0.32%9
Nov 25, 202426.2726.2726.2726.2725.450.89%3
Nov 22, 202426.0426.0426.0426.0425.230.71%9
Nov 21, 202425.8625.8625.8625.8625.050.22%9
Nov 20, 202425.8025.8025.8025.8025.00-0.09%84
Nov 19, 202425.8325.8325.8325.8325.020.31%4
Nov 18, 202425.7525.7525.7525.7524.950.34%76
Nov 15, 202425.6625.6625.6625.6624.861.08%3
Nov 14, 202425.3925.3925.3925.3924.590.36%22
Nov 13, 202425.3025.3025.3025.3024.51-0.70%6
Nov 12, 202425.4725.4725.4725.4724.68-1.48%1
Nov 11, 202425.8625.8625.8625.8625.050.03%32
Nov 8, 202425.8525.8525.8525.8525.040.15%21
Nov 7, 202425.8125.8125.8125.8125.000.07%46
Nov 6, 202425.7925.7925.7925.7924.99-2.33%5
Nov 5, 202426.4026.4026.4026.4025.581.07%1
Nov 4, 202426.1226.1226.1226.1225.310.32%1
Nov 1, 202426.0426.0426.0426.0425.23-0.60%10
Oct 31, 202426.2026.2026.2026.2025.38-0.62%10
Oct 30, 202426.3626.3626.3626.3625.54-0.20%2
Oct 29, 202426.4126.4126.4126.4125.59-1.23%6
Oct 28, 202426.7426.7426.7426.7425.910.88%8
Oct 25, 202426.5126.5126.5126.5125.68-0.93%2
Oct 24, 202426.7626.7626.7626.7625.92-0.46%7
Oct 23, 202426.8826.8826.8826.8826.04-0.14%5
Oct 22, 202426.9226.9226.9226.9226.08-0.63%45
Oct 21, 202427.0927.0927.0927.0926.25-1.28%2
Oct 18, 202427.4427.4427.4427.4426.590.45%5
Oct 17, 202427.3227.3227.3227.3226.47-0.87%3
Oct 16, 202427.5627.5627.5627.5626.701.20%92
Oct 15, 202427.2327.2327.2327.2326.380.60%1
Oct 14, 202427.0727.0727.0727.0726.230.85%-
Oct 11, 202426.8426.8426.8426.8426.010.60%16
Oct 10, 202426.6826.6826.6826.6825.85-0.42%16
Oct 9, 202426.8026.8026.8026.8025.960.07%3
Oct 8, 202426.7826.7826.7826.7825.940.38%35
Oct 7, 202426.6726.6726.6726.6725.84-1.29%35
Oct 4, 202427.0227.0227.0227.0226.18-0.81%104
Oct 3, 202427.2427.2427.2427.2426.39-1.07%2
Oct 2, 202427.5427.5427.5427.5426.68-1.52%5