Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.13
-0.01 (-0.04%)
At close: May 9, 2025, 4:00 PM
25.13
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | -0.03% | 736 |
| May 8, 2025 | 25.25 | 25.25 | 25.12 | 25.14 | 25.14 | -0.31% | 2,760 |
| May 7, 2025 | 25.16 | 25.27 | 25.16 | 25.22 | 25.22 | -0.02% | 3,286 |
| May 6, 2025 | 25.17 | 25.25 | 25.15 | 25.22 | 25.22 | 0.23% | 5,155 |
| May 5, 2025 | 25.22 | 25.23 | 25.09 | 25.16 | 25.16 | 0.09% | 5,533 |
| May 2, 2025 | 25.24 | 25.24 | 25.14 | 25.14 | 25.14 | -0.30% | 2,295 |
| May 1, 2025 | 25.27 | 25.27 | 25.14 | 25.22 | 25.22 | -0.32% | 4,370 |
| Apr 30, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.23% | 592 |
| Apr 29, 2025 | 25.13 | 25.30 | 25.13 | 25.24 | 25.24 | -0.40% | 8,716 |
| Apr 28, 2025 | 25.36 | 25.40 | 25.24 | 25.34 | 25.26 | 0.17% | 12,290 |
| Apr 25, 2025 | 25.20 | 25.37 | 25.20 | 25.30 | 25.22 | 0.03% | 13,503 |
| Apr 24, 2025 | 25.27 | 25.35 | 25.22 | 25.29 | 25.22 | 0.31% | 8,636 |
| Apr 23, 2025 | 25.34 | 25.34 | 25.21 | 25.21 | 25.14 | -0.11% | 36,028 |
| Apr 22, 2025 | 25.22 | 25.31 | 25.18 | 25.24 | 25.16 | -0.30% | 12,802 |
| Apr 21, 2025 | 25.16 | 25.35 | 25.15 | 25.31 | 25.24 | 0.33% | 8,673 |
| Apr 17, 2025 | 25.17 | 25.27 | 25.16 | 25.23 | 25.16 | -0.13% | 1,757 |
| Apr 16, 2025 | 25.25 | 25.34 | 25.22 | 25.26 | 25.19 | 0.05% | 6,996 |
| Apr 15, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.18 | 0.39% | 2,454 |
| Apr 14, 2025 | 25.06 | 25.19 | 25.06 | 25.15 | 25.08 | 0.12% | 2,605 |
| Apr 11, 2025 | 25.13 | 25.33 | 25.02 | 25.12 | 25.05 | -0.50% | 8,987 |
| Apr 10, 2025 | 24.51 | 25.45 | 24.51 | 25.25 | 25.17 | 0.67% | 16,784 |
| Apr 9, 2025 | 25.15 | 25.22 | 24.68 | 25.08 | 25.00 | -0.05% | 21,549 |
| Apr 8, 2025 | 24.90 | 25.10 | 24.90 | 25.09 | 25.02 | 0.11% | 5,317 |
| Apr 7, 2025 | 25.20 | 26.21 | 24.78 | 25.06 | 24.99 | -0.01% | 63,719 |
| Apr 4, 2025 | 25.06 | 26.85 | 25.06 | 25.06 | 24.99 | -0.11% | 304,548 |
| Apr 3, 2025 | 25.14 | 25.15 | 25.08 | 25.09 | 25.02 | 0.36% | 2,244 |
| Apr 2, 2025 | 25.00 | 25.06 | 25.00 | 25.00 | 24.93 | -0.03% | 1,660 |
| Apr 1, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | 0.06% | 132 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 0.22% | 165 |
| Mar 28, 2025 | 25.00 | 25.00 | 24.94 | 24.94 | 24.87 | 0.35% | 377 |
| Mar 27, 2025 | 24.82 | 24.86 | 24.79 | 24.85 | 24.78 | -0.34% | 2,207 |
| Mar 26, 2025 | 24.94 | 24.96 | 24.94 | 24.94 | 24.79 | 0.02% | 687 |
| Mar 25, 2025 | 24.98 | 24.98 | 24.93 | 24.94 | 24.79 | 0.07% | 2,386 |
| Mar 24, 2025 | 24.95 | 24.98 | 24.92 | 24.92 | 24.77 | -0.21% | 4,504 |
| Mar 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | -0.18% | 16 |
| Mar 20, 2025 | 25.07 | 25.07 | 25.01 | 25.02 | 24.87 | 0.02% | 7,087 |
| Mar 19, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | 0.12% | 33 |
| Mar 18, 2025 | 24.87 | 24.98 | 24.87 | 24.98 | 24.83 | 0.15% | 1,474 |
| Mar 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | - | 120 |
| Mar 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | -0.16% | 101 |
| Mar 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.83 | 0.28% | 26 |
| Mar 12, 2025 | 24.96 | 24.96 | 24.91 | 24.91 | 24.76 | -0.30% | 609 |
| Mar 11, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.84 | 0.09% | 774 |
| Mar 10, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.82 | 0.37% | 5,042 |
| Mar 7, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.72 | -0.01% | 535 |
| Mar 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.73 | -0.03% | 63 |
| Mar 5, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.73 | -0.01% | 887 |
| Mar 4, 2025 | 24.97 | 24.97 | 24.88 | 24.88 | 24.73 | -0.06% | 455 |
| Mar 3, 2025 | 24.94 | 24.94 | 24.90 | 24.90 | 24.75 | 0.29% | 958 |
| Feb 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.68 | 0.44% | 127 |