Skip to main content
logo
Cambria Global Real Estate ETF (BLDG)
BATS: BLDG · Real-Time Price · USD
27.67
+0.47 (1.74%)
Jul 16, 2026, 4:00 PM EDT - Market closed

BLDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202627.1627.7627.1627.5827.581.41%106
Jul 15, 202627.4127.4127.2027.2027.200.65%390
Jul 14, 202626.9027.3026.9027.0227.020.56%7,694
Jul 13, 202627.1727.3126.8726.8726.87-1.10%4,577
Jul 10, 202628.0229.3226.9627.1727.170.72%3,782
Jul 9, 202627.2427.2426.8626.9826.980.36%4,332
Jul 8, 202626.9426.9426.8826.8826.88-1.57%752
Jul 7, 202627.0927.3127.0927.3127.310.79%953
Jul 6, 202627.8227.8227.0127.1027.10-0.20%1,058
Jul 2, 202626.5027.3226.5027.1527.150.67%5,917
Jul 1, 202627.3527.3526.9726.9726.97-0.11%2,627
Jun 30, 202627.3827.3827.0027.0027.00-0.50%5,716
Jun 29, 202627.3728.0926.8827.1427.14-0.02%5,705
Jun 26, 202626.1227.2626.1227.1427.141.46%10,095
Jun 25, 202626.1126.8426.1126.7526.750.24%2,107
Jun 24, 202626.1126.7226.1126.6926.690.77%1,488
Jun 23, 202626.2226.6126.2226.4826.480.65%4,598
Jun 22, 202626.2626.6826.2626.3126.310.15%6,654
Jun 18, 202626.2026.4126.2026.2726.270.28%5,586
Jun 17, 202626.7126.7126.1126.2826.20-2.85%6,382
Jun 16, 202627.0227.1826.7627.0526.961.16%19,894
Jun 15, 202626.9227.3226.7326.7426.65-1.18%6,397
Jun 12, 202627.1227.1226.9027.0626.970.58%3,176
Jun 11, 202626.8926.9126.7526.9126.820.73%1,590
Jun 10, 202626.7826.9726.6926.7126.620.36%21,742
Jun 9, 202625.5526.6325.5526.6126.531.69%3,652
Jun 8, 202626.0626.2925.9726.1726.090.43%1,028,900
Jun 5, 202625.9326.2125.9126.0625.980.80%7,504
Jun 4, 202626.0026.0425.7325.8525.770.82%805
Jun 3, 202625.8625.8625.6425.6425.56-0.93%3,740
Jun 2, 202625.5125.9025.3625.8825.800.50%2,939
Jun 1, 202625.8325.8325.7625.7625.67-1.18%1,059
May 29, 202626.0726.1426.0626.0625.98-0.53%12,232
May 28, 202626.1826.2326.1726.2026.12-0.33%15,085
May 27, 202626.2126.3726.2126.2926.200.22%2,520
May 26, 202625.8126.2325.8126.2326.150.68%1,142
May 22, 202626.0126.0525.9126.0525.970.34%3,341
May 21, 202625.9326.0025.8825.9725.88-0.40%1,155
May 20, 202625.7326.0725.7326.0725.991.30%5,402
May 19, 202625.7525.9325.7325.7425.65-0.69%3,542
May 18, 202625.7026.0625.6425.9225.831.03%31,233
May 15, 202625.7125.7625.6525.6525.57-1.30%1,505
May 14, 202626.0726.0725.9925.9925.900.10%535
May 13, 202625.8825.9625.8825.9625.88-0.61%1,948
May 12, 202626.1326.1425.9326.1226.04-0.13%3,636
May 11, 202626.1826.2226.1226.1526.07-0.22%1,522
May 8, 202626.4126.4126.0726.2126.13-0.61%53,139
May 7, 202626.4526.4526.0926.3726.290.76%5,649
May 6, 202625.9326.4425.9026.1726.091.24%9,113
May 5, 202625.0425.8525.0425.8525.770.92%824