Nomura Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
0.00
+0.2044 (0.67%)
May 8, 2026, 11:48 AM EDT - Market open
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.43% | 7 |
| May 6, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.21% | 9 |
| May 5, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.40% | 71 |
| May 4, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.97% | 6 |
| May 1, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.35% | 123 |
| Apr 30, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2.70% | 109 |
| Apr 29, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.34% | 13 |
| Apr 28, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.40% | 5 |
| Apr 27, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.12% | 22 |
| Apr 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.27% | 23 |
| Apr 23, 2026 | 30.44 | 30.52 | 30.41 | 30.52 | 30.52 | 1.12% | 2,106 |
| Apr 22, 2026 | 30.46 | 30.50 | 30.18 | 30.18 | 30.18 | 0.23% | 3,780 |
| Apr 21, 2026 | 30.62 | 30.62 | 30.11 | 30.11 | 30.11 | -1.79% | 4,316 |
| Apr 20, 2026 | 30.79 | 30.79 | 30.60 | 30.66 | 30.66 | -0.23% | 9,112 |
| Apr 17, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.21% | 15 |
| Apr 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.28% | 4 |
| Apr 15, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.91% | 12 |
| Apr 14, 2026 | 31.07 | 31.17 | 30.95 | 31.17 | 31.17 | 0.09% | 3,081 |
| Apr 13, 2026 | 31.29 | 31.29 | 31.12 | 31.14 | 31.14 | -1.16% | 566 |
| Apr 10, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.50 | -0.51% | 10 |
| Apr 9, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.65% | 4 |
| Apr 8, 2026 | 31.15 | 31.46 | 31.15 | 31.46 | 31.46 | 1.10% | 198 |
| Apr 7, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.21% | 17 |
| Apr 6, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.09% | 50 |
| Apr 2, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.01% | 58 |
| Apr 1, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.55% | 4 |
| Mar 31, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.10% | 18 |
| Mar 30, 2026 | 30.39 | 30.47 | 30.22 | 30.22 | 30.22 | 0.54% | 288 |
| Mar 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.17% | 95 |
| Mar 26, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.49% | 7 |
| Mar 25, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.57% | 35 |
| Mar 24, 2026 | 29.94 | 30.09 | 29.94 | 30.09 | 30.09 | 0.34% | 1,346 |
| Mar 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.40% | 5 |
| Mar 20, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.75 | -2.19% | 33 |
| Mar 19, 2026 | 30.26 | 30.56 | 30.26 | 30.53 | 30.41 | -0.04% | 5,086 |
| Mar 18, 2026 | 30.71 | 30.77 | 30.54 | 30.54 | 30.42 | -1.38% | 4,539 |
| Mar 17, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.85 | 0.30% | 11 |
| Mar 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | 0.57% | 13 |
| Mar 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.58 | 0.12% | 22 |
| Mar 12, 2026 | 30.77 | 30.81 | 30.66 | 30.66 | 30.54 | -0.36% | 287 |
| Mar 11, 2026 | 30.76 | 30.79 | 30.76 | 30.77 | 30.65 | 0.12% | 1,028 |
| Mar 10, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.62 | -0.69% | 39 |
| Mar 9, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | 0.15% | 245 |
| Mar 6, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.78 | -0.06% | 42 |
| Mar 5, 2026 | 30.83 | 30.92 | 30.83 | 30.92 | 30.80 | -1.19% | 107 |
| Mar 4, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.17 | 0.57% | 21 |
| Mar 3, 2026 | 31.12 | 31.12 | 30.52 | 31.12 | 30.99 | -1.92% | 549 |
| Mar 2, 2026 | 31.58 | 31.73 | 31.58 | 31.73 | 31.60 | -0.19% | 228 |
| Feb 27, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.66 | 0.59% | 4 |
| Feb 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | - | 9 |