Skip to main content
logo
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
24.50
+0.10 (0.41%)
Dec 30, 2025, 4:00 PM EST - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202524.3624.5724.3624.5024.500.41%1,291
Dec 29, 202524.6424.6424.3424.4024.40-0.20%2,567
Dec 26, 202524.6024.6024.4524.4524.450.18%988
Dec 24, 202524.3024.4124.2924.4124.410.34%1,258
Dec 23, 202524.3324.3924.3224.3224.32-0.32%3,262
Dec 22, 202524.2924.7524.2924.4024.40-0.29%5,557
Dec 19, 202524.7024.7024.4124.4724.47-0.22%7,244
Dec 18, 202524.3624.8724.3624.5224.52-2.80%1,605
Dec 17, 202525.3325.4525.1225.2324.550.36%4,425
Dec 16, 202525.9025.9025.0925.1424.46-0.07%8,431
Dec 15, 202525.0425.2425.0425.1624.480.50%895
Dec 12, 202524.9825.1424.9825.0324.360.34%2,259
Dec 11, 202525.1425.1424.9324.9524.27-0.26%5,483
Dec 10, 202524.9725.0324.7825.0124.340.67%3,247
Dec 9, 202525.1225.1224.8524.8524.18-0.24%2,763
Dec 8, 202524.9025.0024.8024.9124.23-0.92%4,443
Dec 5, 202525.1025.2425.1025.1424.46-0.48%957
Dec 4, 202525.3925.4425.2225.2624.58-0.17%4,774
Dec 3, 202525.4925.4925.3025.3024.62-0.32%173
Dec 2, 202525.4025.4525.1925.3924.700.34%2,824
Dec 1, 202525.5825.5825.2925.3024.62-0.70%2,833
Nov 28, 202525.5525.5525.4825.4824.790.18%174
Nov 26, 202525.5025.7025.4325.4324.740.11%102,923
Nov 25, 202525.4725.5825.4025.4024.720.52%4,640
Nov 24, 202525.2925.3025.2025.2724.590.40%1,545
Nov 21, 202525.1025.3024.7925.1724.490.99%10,937
Nov 20, 202524.9224.9224.9224.9224.25-0.31%25,816
Nov 19, 202525.2025.2025.0025.0024.32-0.62%6,226
Nov 18, 202525.1225.1625.1225.1624.480.10%1,657
Nov 17, 202525.3125.3125.1325.1324.45-0.31%4,298
Nov 14, 202525.2825.2825.2125.2124.52-0.41%708
Nov 13, 202525.5025.5625.3125.3124.63-0.99%1,074
Nov 12, 202525.6725.6725.5025.5624.870.29%469
Nov 11, 202525.5025.7425.4325.4924.800.24%7,468
Nov 10, 202525.8025.8025.3025.4324.74-0.12%15,394
Nov 7, 202525.4725.5225.2425.4624.771.07%5,681
Nov 6, 202525.4225.4225.1625.1924.51-5,366
Nov 5, 202525.3325.3325.0925.1924.510.76%3,263
Nov 4, 202525.1325.2425.0025.0024.32-0.79%2,749
Nov 3, 202525.1425.2925.0025.2024.52-0.06%6,242
Oct 31, 202525.1325.2125.1325.2124.530.43%1,116
Oct 30, 202525.1225.1225.1125.1124.430.01%200
Oct 29, 202525.2825.4925.1025.1024.42-1.81%2,871
Oct 28, 202525.5325.6325.5325.5724.87-0.21%929
Oct 27, 202525.8025.8025.5325.6224.930.32%1,565
Oct 24, 202525.7925.9925.5425.5424.850.13%6,932
Oct 23, 202525.4425.6725.4425.5124.820.07%2,906
Oct 22, 202525.5025.6225.3325.4924.800.62%785
Oct 21, 202525.6425.6425.3325.3324.65-2,730
Oct 20, 202525.5325.5525.2725.3324.650.90%4,588