Cambria Global Real Estat... (BLDG)
CBOE: BLDG
· Real-Time Price · USD
25.19
-0.17 (-0.65%)
At close: Aug 18, 2025, 2:58 PM
BLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.09 | 25.39 | 25.09 | 25.36 | 25.36 | 0.28% | 2,200 |
| Aug 14, 2025 | 25.53 | 25.53 | 25.20 | 25.29 | 25.29 | -0.98% | 600 |
| Aug 13, 2025 | 25.28 | 25.54 | 25.28 | 25.54 | 25.54 | 1.07% | 1,228 |
| Aug 12, 2025 | 25.10 | 25.27 | 25.10 | 25.27 | 25.27 | 0.80% | 1,909 |
| Aug 11, 2025 | 25.01 | 25.12 | 24.97 | 25.07 | 25.07 | -0.28% | 3,231 |
| Aug 8, 2025 | 25.15 | 25.26 | 25.09 | 25.14 | 25.14 | -0.24% | 3,500 |
| Aug 7, 2025 | 25.25 | 25.26 | 25.04 | 25.20 | 25.20 | 0.04% | 2,341 |
| Aug 6, 2025 | 25.28 | 25.28 | 25.14 | 25.19 | 25.19 | 0.24% | 300 |
| Aug 5, 2025 | 25.10 | 25.15 | 24.92 | 25.13 | 25.13 | 0.72% | 3,435 |
| Aug 4, 2025 | 24.96 | 25.04 | 24.82 | 24.95 | 24.95 | 1.09% | 4,301 |
| Aug 1, 2025 | 24.75 | 24.75 | 24.41 | 24.68 | 24.68 | -0.56% | 18,210 |
| Jul 31, 2025 | 24.89 | 24.91 | 24.75 | 24.82 | 24.82 | -0.40% | 3,418 |
| Jul 30, 2025 | 25.17 | 25.32 | 24.92 | 24.92 | 24.92 | -1.31% | 3,000 |
| Jul 29, 2025 | 24.99 | 25.25 | 24.97 | 25.25 | 25.25 | 1.08% | 12,322 |
| Jul 28, 2025 | 25.43 | 25.43 | 24.96 | 24.98 | 24.98 | -1.11% | 2,400 |
| Jul 25, 2025 | 25.20 | 25.39 | 25.09 | 25.26 | 25.26 | -0.16% | 9,139 |
| Jul 24, 2025 | 25.25 | 25.42 | 25.25 | 25.30 | 25.30 | -0.16% | 4,000 |
| Jul 23, 2025 | 25.40 | 25.40 | 25.27 | 25.34 | 25.34 | 0.00% | 3,600 |
| Jul 22, 2025 | 25.13 | 25.39 | 25.12 | 25.34 | 25.34 | 1.20% | 5,000 |
| Jul 21, 2025 | 24.75 | 25.11 | 24.75 | 25.04 | 25.04 | 0.44% | 1,700 |