Skip to main content
logo
Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
28.14
+0.31 (1.12%)
Aug 22, 2025, 4:00 PM - Market closed

BILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202528.1428.1428.1428.1428.141.12%8
Aug 21, 202527.8327.8327.8327.8327.83-0.32%13
Aug 20, 202527.9227.9227.9227.9227.920.70%92
Aug 19, 202527.6827.7327.6827.7327.730.40%550
Aug 18, 202527.6127.6127.6127.6127.61-0.35%113
Aug 15, 202527.7127.7127.7127.7127.710.26%16
Aug 14, 202527.6427.6427.6427.6427.640.08%17
Aug 13, 202527.5427.6227.5427.6227.620.53%2,361
Aug 12, 202527.4727.4727.4727.4727.470.22%11
Aug 11, 202527.4227.4227.4127.4127.410.02%3,671
Aug 8, 202527.4127.4127.4127.4127.41-0.30%107
Aug 7, 202527.4927.4927.4927.4927.490.34%26
Aug 6, 202527.4027.4027.4027.4027.400.14%43
Aug 5, 202527.3627.3627.3627.3627.360.01%9
Aug 4, 202527.3527.3527.3527.3527.351.04%17
Aug 1, 202527.0727.0727.0727.0727.071.01%7
Jul 31, 202526.8026.8026.8026.8026.80-0.61%14
Jul 30, 202526.9927.0026.9726.9726.970.08%944
Jul 29, 202526.9426.9426.9426.9426.940.26%11
Jul 28, 202526.8726.8726.8726.8726.87-1.30%20
Jul 25, 202527.1527.2327.1527.2327.23-0.03%2,920
Jul 24, 202527.2327.2327.2327.2327.23-0.33%12
Jul 23, 202527.3027.3327.3027.3327.33-0.26%240
Jul 22, 202527.4027.4027.4027.4027.401.20%6
Jul 21, 202527.0927.0927.0727.0727.070.37%1,440
Jul 18, 202526.9926.9926.9026.9726.970.55%452
Jul 17, 202526.8226.8226.8226.8226.820.35%7
Jul 16, 202526.5726.7326.5326.7326.730.51%1,995
Jul 15, 202526.6026.6026.6026.6026.60-0.63%25
Jul 14, 202526.7626.7626.7626.7626.760.46%11
Jul 11, 202526.6426.6426.6426.6426.64-0.19%78
Jul 10, 202526.5726.6926.5726.6926.69-0.05%108
Jul 9, 202526.6626.7126.6126.7126.710.51%4,643
Jul 8, 202526.5826.5826.5726.5726.57-0.19%551
Jul 7, 202526.6226.6226.6226.6226.62-1.12%34
Jul 3, 202526.9226.9226.9226.9226.920.03%11
Jul 2, 202526.8726.9226.8726.9226.92-0.56%373
Jul 1, 202527.1027.1027.0727.0727.070.64%206
Jun 30, 202526.8626.9026.8626.9026.900.81%1,277
Jun 27, 202526.6826.6826.6826.6826.68-0.19%14
Jun 26, 202526.6826.7626.6626.7326.730.90%1,503
Jun 25, 202526.5026.5026.4926.4926.49-0.77%644
Jun 24, 202526.7026.7026.7026.7026.70-0.44%3
Jun 23, 202526.6826.8226.6826.8226.520.79%405
Jun 20, 202526.6726.6726.6126.6126.31-0.27%675
Jun 18, 202526.6826.6826.6826.6826.38-0.05%8
Jun 17, 202526.8826.8826.6926.6926.40-0.77%153
Jun 16, 202526.9026.9026.9026.9026.60-0.25%13
Jun 13, 202526.9626.9626.9626.9626.67-0.89%6
Jun 12, 202527.2127.2127.2127.2126.910.85%3