Get the Stockscreener App
27.74
0.02%
-0.0063
After Hours:
27.77
0.0265
+0.10%
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 September 15, 2025, is $27.74.
- 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 $27.74 now.
- The 52-week high stock price for BILD is $28.31, representing a 2.04% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for BILD is $23.16, indicating a -16.52% 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 |
|---|---|---|---|---|---|
| Sep 15, 2025 | $27.77 | $27.74 | $0.0265 | 1,240.0 | -0.02% |
| Sep 12, 2025 | $27.75 | $27.75 | $0.0002 | 236.0 | +0.28% |
| Sep 11, 2025 | $27.67 | $27.57 | $0.1023 | 290.0 | +0.96% |
| Sep 10, 2025 | $27.41 | $27.41 | $0.00 | 45.00 | +0.29% |
| Sep 09, 2025 | $27.33 | $27.23 | $0.1002 | 769.0 | +0.11% |
| Sep 08, 2025 | $27.31 | $27.30 | $0.0056 | 899.0 | -0.35% |
| Sep 05, 2025 | $27.40 | $27.34 | $0.056 | 3,685.0 | +0.46% |
| Sep 04, 2025 | $27.27 | $27.27 | $0.00 | 16.00 | +0.20% |
| Sep 03, 2025 | $27.22 | $27.22 | $0.00 | 28.00 | -0.05% |
| Sep 02, 2025 | $27.23 | $27.23 | $0.00 | 51.00 | -1.41% |
| Aug 29, 2025 | $27.62 | $27.51 | $0.1121 | 464.0 | -0.15% |
| Aug 28, 2025 | $27.68 | $27.66 | $0.0171 | 1,713.0 | -0.42% |
| Aug 27, 2025 | $27.78 | $27.78 | $0.00 | 8.00 | +0.18% |
| Aug 26, 2025 | $27.73 | $27.73 | $0.00 | 20.00 | -0.35% |
| Aug 21, 2025 | $27.83 | $27.83 | $0.00 | 13.00 | -0.33% |
| Aug 20, 2025 | $27.92 | $27.92 | $0.00 | 92.00 | +0.70% |
| Aug 19, 2025 | $27.72 | $27.68 | $0.0445 | 550.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $27.77 | $27.22 | $0.5522 | 8,499.0 | +0.44% |
| 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% |
0.19%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):