Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.26
+0.01 (0.04%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 25.25 | 25.34 | 25.22 | 25.26 | 25.26 | 0.05% | 6,996 |
| Apr 15, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 0.39% | 2,454 |
| Apr 14, 2025 | 25.06 | 25.19 | 25.06 | 25.15 | 25.15 | 0.12% | 2,605 |
| Apr 11, 2025 | 25.13 | 25.33 | 25.02 | 25.12 | 25.12 | -0.50% | 8,987 |
| Apr 10, 2025 | 24.51 | 25.45 | 24.51 | 25.25 | 25.25 | 0.67% | 16,784 |
| Apr 9, 2025 | 25.15 | 25.22 | 24.68 | 25.08 | 25.08 | -0.05% | 21,549 |
| Apr 8, 2025 | 24.90 | 25.10 | 24.90 | 25.09 | 25.09 | 0.11% | 5,317 |
| Apr 7, 2025 | 25.20 | 26.21 | 24.78 | 25.06 | 25.06 | -0.01% | 63,719 |
| Apr 4, 2025 | 25.06 | 26.85 | 25.06 | 25.06 | 25.06 | -0.11% | 304,548 |
| Apr 3, 2025 | 25.14 | 25.15 | 25.08 | 25.09 | 25.09 | 0.36% | 2,244 |
| Apr 2, 2025 | 25.00 | 25.06 | 25.00 | 25.00 | 25.00 | -0.03% | 1,660 |
| Apr 1, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.06% | 132 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.22% | 165 |
| Mar 28, 2025 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | 0.35% | 377 |
| Mar 27, 2025 | 24.82 | 24.86 | 24.79 | 24.85 | 24.85 | -0.34% | 2,207 |
| Mar 26, 2025 | 24.94 | 24.96 | 24.94 | 24.94 | 24.86 | 0.02% | 687 |
| Mar 25, 2025 | 24.98 | 24.98 | 24.93 | 24.94 | 24.86 | 0.07% | 2,386 |
| Mar 24, 2025 | 24.95 | 24.98 | 24.92 | 24.92 | 24.84 | -0.21% | 4,504 |
| Mar 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | -0.18% | 16 |
| Mar 20, 2025 | 25.07 | 25.07 | 25.01 | 25.02 | 24.94 | 0.02% | 7,087 |
| Mar 19, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | 0.12% | 33 |
| Mar 18, 2025 | 24.87 | 24.98 | 24.87 | 24.98 | 24.90 | 0.15% | 1,474 |
| Mar 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | - | 120 |
| Mar 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | -0.16% | 101 |
| Mar 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | 0.28% | 26 |
| Mar 12, 2025 | 24.96 | 24.96 | 24.91 | 24.91 | 24.83 | -0.30% | 609 |
| Mar 11, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.91 | 0.09% | 774 |
| Mar 10, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.89 | 0.37% | 5,042 |
| Mar 7, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.79 | -0.01% | 535 |
| Mar 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | -0.03% | 63 |
| Mar 5, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.80 | -0.01% | 887 |
| Mar 4, 2025 | 24.97 | 24.97 | 24.88 | 24.88 | 24.81 | -0.06% | 455 |
| Mar 3, 2025 | 24.94 | 24.94 | 24.90 | 24.90 | 24.82 | 0.29% | 958 |
| Feb 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | 0.44% | 127 |
| Feb 27, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | -0.82% | 139 |
| Feb 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | -0.02% | 1 |
| Feb 25, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.77 | -0.02% | 458 |
| Feb 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.77 | 0.07% | 143 |
| Feb 21, 2025 | 24.88 | 24.92 | 24.88 | 24.91 | 24.76 | 0.12% | 393 |
| Feb 20, 2025 | 24.86 | 24.88 | 24.86 | 24.88 | 24.73 | -0.02% | 1,707 |
| Feb 19, 2025 | 24.86 | 24.94 | 24.86 | 24.89 | 24.73 | 0.08% | 1,484 |
| Feb 18, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.71 | 0.09% | 109 |
| Feb 14, 2025 | 24.95 | 24.95 | 24.85 | 24.85 | 24.69 | 0.02% | 601 |
| Feb 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.68 | 0.12% | 124 |
| Feb 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.65 | -0.02% | 46 |
| Feb 11, 2025 | 24.87 | 24.87 | 24.82 | 24.82 | 24.66 | -0.26% | 2,078 |
| Feb 10, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.72 | 0.02% | 170 |
| Feb 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.72 | -0.08% | 376 |
| Feb 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | - | 171 |
| Feb 5, 2025 | 24.89 | 24.93 | 24.89 | 24.90 | 24.74 | 0.08% | 1,068 |