Get the Stockscreener App
28.53
0.19%
-0.0541
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 October 17, 2025, is $28.53.
- Macquarie Global Listed Infrastructure Etf all-time high stock price is $28.58, occurred on October 16, 2025.
- 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 $28.53 now.
- The 52-week high stock price for BILD is $28.58, representing a 0.19% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for BILD is $23.16, indicating a -18.82% 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 |
|---|---|---|---|---|---|
| Oct 17, 2025 | $28.53 | $28.53 | $0.00 | 56.00 | -0.19% |
| Oct 16, 2025 | $28.58 | $28.58 | $0.00 | 524.0 | +0.55% |
| Oct 15, 2025 | $28.43 | $28.43 | $0.00 | 26.00 | +0.58% |
| Oct 14, 2025 | $28.27 | $28.27 | $0.00 | 7.00 | +0.70% |
| Oct 13, 2025 | $28.10 | $28.03 | $0.07 | 1,855.0 | +0.13% |
| Oct 10, 2025 | $28.03 | $28.03 | $0.00 | 17.00 | -0.79% |
| Oct 09, 2025 | $28.36 | $28.25 | $0.10 | 561.0 | +0.13% |
| Oct 08, 2025 | $28.22 | $28.22 | $0.00 | 36.00 | +0.31% |
| Oct 07, 2025 | $28.18 | $28.13 | $0.0473 | 112.0 | -0.10% |
| Oct 06, 2025 | $28.16 | $28.16 | $0.00 | 9.00 | +0.12% |
| Oct 03, 2025 | $28.13 | $28.13 | $0.00 | 7.00 | +0.95% |
| Oct 02, 2025 | $27.87 | $27.86 | $0.0076 | 107.0 | -0.21% |
| Oct 01, 2025 | $27.92 | $27.92 | $0.00 | 8.00 | +0.36% |
| Sep 30, 2025 | $27.82 | $27.82 | $0.00 | 8.00 | +0.74% |
| Sep 29, 2025 | $27.62 | $27.47 | $0.1458 | 3,623.0 | +0.44% |
| Sep 26, 2025 | $27.49 | $27.49 | $0.00 | 116.0 | +0.47% |
| Sep 25, 2025 | $27.36 | $27.36 | $0.00 | 110.0 | -0.31% |
| Sep 24, 2025 | $27.45 | $27.45 | $0.00 | 345.0 | +0.28% |
| Sep 23, 2025 | $27.37 | $27.37 | $0.00 | 7.00 | -0.31% |
| Sep 22, 2025 | $27.46 | $27.46 | $0.00 | 26.00 | +0.37% |
| Sep 19, 2025 | $27.36 | $27.36 | $0.00 | 8.00 | -0.21% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $28.58 | $27.86 | $0.7225 | 3,381.0 | +2.55% |
| Sep, 2025 | $27.82 | $27.22 | $0.6032 | 14,672.0 | +0.72% |
| Aug, 2025 | $27.92 | $27.07 | $0.8479 | 9,258.0 | +3.07% |
| Jul, 2025 | $27.40 | $26.53 | $0.8668 | 13,885.0 | -0.35% |
| Jun, 2025 | $27.21 | $26.49 | $0.714 | 8,196.0 | -0.34% |
| May, 2025 | $26.99 | $25.86 | $1.13 | 1,409.0 | +2.64% |
| Apr, 2025 | $26.39 | $23.40 | $2.99 | 13,328.0 | +5.13% |
| Mar, 2025 | $25.01 | $23.94 | $1.07 | 544.0 | +3.33% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):