Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
27.07
+0.27 (1.01%)
At close: Aug 1, 2025, 4:00 PM
27.07
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.01% | 7 |
| Jul 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.61% | 14 |
| Jul 30, 2025 | 26.99 | 27.00 | 26.97 | 26.97 | 26.97 | 0.08% | 944 |
| Jul 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.26% | 11 |
| Jul 28, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.30% | 20 |
| Jul 25, 2025 | 27.15 | 27.23 | 27.15 | 27.23 | 27.23 | -0.03% | 2,920 |
| Jul 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.33% | 12 |
| Jul 23, 2025 | 27.30 | 27.33 | 27.30 | 27.33 | 27.33 | -0.26% | 240 |
| Jul 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.20% | 6 |
| Jul 21, 2025 | 27.09 | 27.09 | 27.07 | 27.07 | 27.07 | 0.37% | 1,440 |
| Jul 18, 2025 | 26.99 | 26.99 | 26.90 | 26.97 | 26.97 | 0.55% | 452 |
| Jul 17, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.35% | 7 |
| Jul 16, 2025 | 26.57 | 26.73 | 26.53 | 26.73 | 26.73 | 0.51% | 1,995 |
| Jul 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.63% | 25 |
| Jul 14, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.46% | 11 |
| Jul 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.19% | 78 |
| Jul 10, 2025 | 26.57 | 26.69 | 26.57 | 26.69 | 26.69 | -0.05% | 108 |
| Jul 9, 2025 | 26.66 | 26.71 | 26.61 | 26.71 | 26.71 | 0.51% | 4,643 |
| Jul 8, 2025 | 26.58 | 26.58 | 26.57 | 26.57 | 26.57 | -0.19% | 551 |
| Jul 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.12% | 34 |
| Jul 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.03% | 11 |
| Jul 2, 2025 | 26.87 | 26.92 | 26.87 | 26.92 | 26.92 | -0.56% | 373 |
| Jul 1, 2025 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | 0.64% | 206 |
| Jun 30, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 0.81% | 1,277 |
| Jun 27, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% | 14 |
| Jun 26, 2025 | 26.68 | 26.76 | 26.66 | 26.73 | 26.73 | 0.90% | 1,503 |
| Jun 25, 2025 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | -0.77% | 644 |
| Jun 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.44% | 3 |
| Jun 23, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.52 | 0.79% | 405 |
| Jun 20, 2025 | 26.67 | 26.67 | 26.61 | 26.61 | 26.31 | -0.27% | 675 |
| Jun 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.38 | -0.05% | 8 |
| Jun 17, 2025 | 26.88 | 26.88 | 26.69 | 26.69 | 26.40 | -0.77% | 153 |
| Jun 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.60 | -0.25% | 13 |
| Jun 13, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.67 | -0.89% | 6 |
| Jun 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.91 | 0.85% | 3 |
| Jun 11, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.68 | 0.10% | 3 |
| Jun 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.65 | 0.39% | 3 |
| Jun 9, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.55 | -0.46% | 51 |
| Jun 6, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | -0.01% | 12 |
| Jun 5, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | -0.20% | 12 |
| Jun 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.73 | -0.22% | 2,004 |
| Jun 3, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 26.79 | -0.34% | 2,004 |
| Jun 2, 2025 | 27.08 | 27.18 | 27.08 | 27.18 | 26.88 | 0.70% | 1,429 |
| May 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.69 | 0.76% | 5 |
| May 29, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 0.59% | 5 |
| May 28, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.33 | -1.01% | 2 |
| May 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.60 | 0.44% | 3 |
| May 23, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 0.73% | 2 |
| May 22, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.29 | -0.72% | 5 |
| May 21, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.48 | -0.72% | 162 |