Get the Stockscreener App
26.64
0.20%
-0.0524
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 July 11, 2025, is $26.64.
- 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 $26.64 now.
- The 52-week high stock price for BILD is $28.33, representing a 6.36% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BILD is $23.16, indicating a -13.06% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $26.64 | $26.64 | $0.00 | 78.00 | -0.20% |
| Jul 10, 2025 | $26.69 | $26.57 | $0.1222 | 108.0 | -0.05% |
| Jul 09, 2025 | $26.71 | $26.61 | $0.0953 | 4,643.0 | +0.51% |
| Jul 08, 2025 | $26.58 | $26.57 | $0.0097 | 551.0 | -0.19% |
| Jul 07, 2025 | $26.62 | $26.62 | $0.00 | 34.00 | -1.12% |
| Jul 03, 2025 | $26.92 | $26.92 | $0.00 | 11.00 | +0.03% |
| Jul 02, 2025 | $26.91 | $26.87 | $0.0446 | 373.0 | -0.56% |
| Jul 01, 2025 | $27.10 | $27.07 | $0.034 | 206.0 | +0.64% |
| Jun 30, 2025 | $26.90 | $26.86 | $0.04 | 1,277.0 | +0.81% |
| Jun 27, 2025 | $26.68 | $26.68 | $0.00 | 14.00 | -0.19% |
| Jun 26, 2025 | $26.75 | $26.66 | $0.0933 | 1,503.0 | +0.90% |
| Jun 25, 2025 | $26.50 | $26.49 | $0.007 | 644.0 | -0.77% |
| Jun 24, 2025 | $26.70 | $26.70 | $0.00 | 3.00 | -0.44% |
| Jun 23, 2025 | $26.82 | $26.68 | $0.135 | 405.0 | +0.79% |
| Jun 20, 2025 | $26.67 | $26.61 | $0.0645 | 675.0 | -0.27% |
| Jun 18, 2025 | $26.68 | $26.68 | $0.00 | 8.00 | -0.05% |
| Jun 17, 2025 | $26.88 | $26.69 | $0.1904 | 153.0 | -0.77% |
| Jun 16, 2025 | $26.90 | $26.90 | $0.00 | 13.00 | -0.25% |
| Jun 13, 2025 | $26.96 | $26.96 | $0.00 | 6.00 | -0.89% |
| Jun 12, 2025 | $27.21 | $27.21 | $0.00 | 3.00 | +0.85% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $27.10 | $26.57 | $0.5299 | 6,082.0 | -0.95% |
| 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% |
0.64%
Cap:
|
Volume (24h):