Get the Stockscreener App
24.41
0.68%
-0.0011
After Hours:
24.24
-0.166
-0.68%
Macquarie Global Listed Infrastructure Etf Stock (BILD) Price History
The historical daily chart and data for Macquarie Global Listed Infrastructure Etf stock (BILD), show that the latest closing stock price as of March 11, 2025, is $24.41.
- Macquarie Global Listed Infrastructure Etf all-time high stock price is $28.33, occurred on September 16, 2024.
- The lowest Macquarie Global Listed Infrastructure Etf stock price recorded was $0.00 on July 09, 2024. Since then, Macquarie Global Listed Infrastructure Etf's stock price has risen over to $24.41 now.
- The 52-week high stock price for BILD is $28.33, representing a 16.10% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BILD is $23.16, indicating a -5.11% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about BILD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 11, 2025 | $24.41 | $24.41 | $0.00 | 0.00 | -0.00% |
| Mar 10, 2025 | $24.41 | $24.33 | $0.0771 | 101.0 | +0.18% |
| Mar 07, 2025 | $24.36 | $24.36 | $0.00 | 0.00 | +1.75% |
| Mar 06, 2025 | $23.94 | $23.94 | $0.00 | 1.00 | -1.60% |
| Mar 05, 2025 | $24.33 | $24.33 | $0.00 | 18.00 | +0.14% |
| Mar 04, 2025 | $24.30 | $24.30 | $0.00 | 1.00 | +0.18% |
| Mar 03, 2025 | $24.25 | $24.25 | $0.00 | 15.00 | +0.21% |
| Feb 28, 2025 | $24.20 | $24.20 | $0.00 | 40.00 | +1.07% |
| Feb 27, 2025 | $23.95 | $23.95 | $0.00 | 12.00 | -1.07% |
| Feb 26, 2025 | $24.21 | $24.21 | $0.00 | 2.00 | -0.22% |
| Feb 25, 2025 | $24.26 | $24.26 | $0.00 | 8.00 | -0.02% |
| Feb 24, 2025 | $24.26 | $24.26 | $0.00 | 1.00 | +0.70% |
| Feb 21, 2025 | $24.10 | $24.10 | $0.00 | 17.00 | -0.21% |
| Feb 19, 2025 | $24.15 | $24.15 | $0.00 | 3.00 | -0.26% |
| Feb 18, 2025 | $24.21 | $24.21 | $0.00 | 4.00 | -0.16% |
| Feb 14, 2025 | $24.25 | $24.25 | $0.00 | 0.00 | -0.25% |
| Feb 13, 2025 | $24.31 | $24.31 | $0.00 | 19.00 | +0.70% |
| Feb 12, 2025 | $24.14 | $24.14 | $0.00 | 162.0 | -0.27% |
| Feb 11, 2025 | $24.21 | $24.21 | $0.00 | 4.00 | +0.58% |
Macquarie Global Listed Infrastructure Etf Stock (BILD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Macquarie Global Listed Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BILD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macquarie Global Listed Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Macquarie Global Listed Infrastructure Etf Stock (BILD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $24.41 | $23.94 | $0.4632 | 136.0 | +0.83% |
| Feb, 2025 | $24.31 | $23.88 | $0.4313 | 427.0 | +1.25% |
| Jan, 2025 | $24.48 | $23.16 | $1.32 | 1,403.0 | -0.39% |
Macquarie Global Listed Infrastructure Etf Stock (BILD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.39 | $24.01 | $2.38 | 2,453.0 | -9.65% |
| Nov, 2024 | $26.57 | $25.29 | $1.28 | 380.0 | +1.43% |
| Oct, 2024 | $27.96 | $26.20 | $1.77 | 355.0 | -6.32% |
| Sep, 2024 | $28.33 | $27.05 | $1.28 | 101.0 | +2.91% |
| Aug, 2024 | $27.17 | $25.99 | $1.18 | 698.0 | +2.66% |
| Jul, 2024 | $26.47 | $24.49 | $1.98 | 1,051.0 | +7.73% |
| Jun, 2024 | $26.12 | $24.55 | $1.57 | 613.0 | -5.29% |
| May, 2024 | $26.95 | $24.94 | $2.01 | 814.0 | +4.81% |
| Apr, 2024 | $25.27 | $23.96 | $1.31 | 562.0 | -2.54% |
| Mar, 2024 | $25.52 | $24.83 | $0.6876 | 845.0 | +2.50% |
| Feb, 2024 | $25.57 | $24.32 | $1.25 | 305.0 | -1.85% |
| Jan, 2024 | $26.12 | $24.94 | $1.18 | 1,850.0 | -2.92% |
Macquarie Global Listed Infrastructure Etf Stock (BILD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.30 | $25.16 | $1.14 | 3,715.0 | +3.68% |
| Nov, 2023 | $25.20 | $25.04 | $0.16 | 726.0 | +0.00% |
0.17%
1.18%
Cap:
|
Volume (24h):