Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
28.24
+0.15 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
28.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.54% | 6 |
| Dec 4, 2025 | 28.44 | 28.44 | 28.03 | 28.09 | 28.09 | -1.41% | 7,353 |
| Dec 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.06% | 7 |
| Dec 2, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.13% | 6 |
| Dec 1, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.92% | 4 |
| Nov 28, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.92% | 6 |
| Nov 26, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.51 | 0.96% | 6 |
| Nov 25, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.31% | 8 |
| Nov 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.27% | 18 |
| Nov 21, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.96% | 8 |
| Nov 20, 2025 | 27.88 | 27.88 | 27.81 | 27.81 | 27.81 | -0.40% | 139 |
| Nov 19, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.78% | 6 |
| Nov 18, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.34% | 704 |
| Nov 17, 2025 | 28.29 | 28.29 | 28.24 | 28.24 | 28.24 | -0.05% | 516 |
| Nov 14, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.25 | -0.19% | 6 |
| Nov 13, 2025 | 28.40 | 28.43 | 28.31 | 28.31 | 28.31 | -0.69% | 310 |
| Nov 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.46% | 20 |
| Nov 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.54% | 6 |
| Nov 10, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.35% | 7 |
| Nov 7, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.42% | 11 |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.15% | 7 |
| Nov 5, 2025 | 28.11 | 28.11 | 28.05 | 28.05 | 28.05 | 0.62% | 256 |
| Nov 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.87 | -0.10% | 9 |
| Nov 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.24% | 7 |
| Oct 31, 2025 | 27.94 | 27.97 | 27.86 | 27.97 | 27.97 | -0.48% | 807 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.13% | 7 |
| Oct 29, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.27% | 8 |
| Oct 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.44% | 9 |
| Oct 27, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.02% | 98 |
| Oct 24, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.10% | 39 |
| Oct 23, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.01% | 7 |
| Oct 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.34% | 10 |
| Oct 21, 2025 | 28.56 | 28.56 | 28.50 | 28.50 | 28.50 | -0.47% | 156 |
| Oct 20, 2025 | 28.58 | 28.64 | 28.58 | 28.64 | 28.64 | 0.37% | 204 |
| Oct 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.19% | 56 |
| Oct 16, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.58 | 0.55% | 524 |
| Oct 15, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.58% | 26 |
| Oct 14, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.70% | 7 |
| Oct 13, 2025 | 28.03 | 28.10 | 28.03 | 28.07 | 28.07 | 0.13% | 1,855 |
| Oct 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.79% | 17 |
| Oct 9, 2025 | 28.36 | 28.36 | 28.26 | 28.26 | 28.26 | 0.12% | 561 |
| Oct 8, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.31% | 36 |
| Oct 7, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.13 | -0.10% | 112 |
| Oct 6, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.12% | 9 |
| Oct 3, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.95% | 7 |
| Oct 2, 2025 | 27.87 | 27.87 | 27.86 | 27.86 | 27.86 | -0.21% | 107 |
| Oct 1, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.36% | 8 |
| Sep 30, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.74% | 8 |
| Sep 29, 2025 | 27.47 | 27.62 | 27.47 | 27.62 | 27.62 | 0.44% | 3,623 |
| Sep 26, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.47% | 116 |