Skip to main content
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
24.78
-0.01 (-0.02%)
Dec 24, 2024, 1:00 PM EST - Market closed

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.7824.7824.7824.7824.78-0.42%219
Dec 23, 202424.8924.8924.8924.8924.79-0.02%147
Dec 20, 202424.9724.9724.8924.8924.79-475
Dec 19, 202424.8924.8924.8924.8924.79-0.14%149
Dec 18, 202424.9324.9324.9324.9324.83-0.24%76
Dec 17, 202424.9924.9924.9924.9924.89-0.10%389
Dec 16, 202425.0425.0425.0125.0124.910.04%151
Dec 13, 202425.0325.0325.0025.0024.900.08%3,791
Dec 12, 202424.9925.0324.9824.9824.88-0.26%4,565
Dec 11, 202425.0425.0425.0425.0424.940.22%566
Dec 10, 202425.0625.0624.9924.9924.89-0.24%566
Dec 9, 202425.0525.0725.0525.0524.95-0.04%205
Dec 6, 202425.0025.0925.0025.0624.960.02%919
Dec 5, 202425.1025.1025.0525.0524.95-0.04%328
Dec 4, 202425.1225.1325.0725.0724.960.36%552
Dec 3, 202425.0425.0424.9224.9824.88-0.24%3,953
Dec 2, 202425.0425.0625.0325.0324.930.08%2,453
Nov 29, 202425.0725.0725.0225.0224.920.61%916
Nov 27, 202424.9424.9524.8624.8624.77-0.66%2,325
Nov 26, 202425.0325.0324.9725.0324.83-0.17%333
Nov 25, 202425.1525.1525.0725.0724.880.07%357
Nov 22, 202425.0925.0925.0625.0624.860.23%200
Nov 21, 202425.0025.0025.0025.0024.80-0.31%124
Nov 20, 202425.1225.1225.0225.0724.880.44%1,012
Nov 19, 202424.8525.0324.8524.9724.770.95%1,717
Nov 18, 202424.7424.7524.6424.7324.540.48%1,832
Nov 15, 202424.5324.6124.5324.6124.420.25%355
Nov 14, 202424.5024.5524.5024.5524.36-0.08%431
Nov 13, 202424.5724.5724.5724.5724.38-0.39%633
Nov 12, 202424.6324.6924.6324.6724.470.03%1,411
Nov 11, 202424.5224.6624.5024.6624.460.95%254
Nov 8, 202424.4324.4324.4324.4324.23-9
Nov 7, 202424.4024.4324.4024.4324.230.27%676
Nov 6, 202424.3424.3624.3324.3624.17-0.11%698
Nov 5, 202424.3924.3924.3924.3924.200.13%296
Nov 4, 202424.3424.3924.3324.3624.170.10%3,390
Nov 1, 202424.3324.3324.3324.3324.14-0.20%633
Oct 31, 202424.5724.5724.3824.3824.19-0.17%1,623
Oct 30, 202424.4724.4824.3324.4224.23-0.67%3,324
Oct 29, 202424.6124.6224.4924.5924.300.51%3,657
Oct 28, 202424.4624.4624.4624.4624.18-0.08%37
Oct 25, 202424.5124.5424.4824.4824.200.27%1,033
Oct 24, 202424.3524.4224.3124.4224.140.12%2,708
Oct 23, 202424.4624.4624.3824.3924.11-0.43%5,757
Oct 22, 202424.4724.4924.4724.4924.210.23%254
Oct 21, 202424.4024.4324.4024.4324.150.12%389
Oct 18, 202424.4124.4124.3424.4124.130.25%879
Oct 17, 202424.4224.4224.3524.3524.070.02%335
Oct 16, 202424.2724.3424.2724.3424.060.19%132
Oct 15, 202424.2524.3024.2524.3024.02-0.20%363
Oct 14, 202424.2724.3424.2624.3424.070.39%1,397
Oct 11, 202424.1824.2524.1824.2523.970.21%670
Oct 10, 202424.1124.2024.1124.2023.920.06%605
Oct 9, 202424.1924.1924.1924.1923.910.09%22
Oct 8, 202424.1024.1624.1024.1623.890.14%237
Oct 7, 202424.1324.1324.0724.1323.85-0.10%2,167
Oct 4, 202424.1024.1624.0224.1623.88-0.06%38,460
Oct 3, 202424.1724.1724.1724.1723.89-0.02%154
Oct 2, 202424.2324.2424.1824.1823.90-0.16%2,010
Oct 1, 202424.2924.2924.1924.2123.940.16%10,369
Sep 30, 202424.1824.1824.1824.1823.900.22%45
Sep 27, 202424.1424.1424.0824.1223.85-0.71%983
Sep 26, 202424.3524.3524.3024.3023.930.12%639
Sep 25, 202424.2024.2724.2024.2723.90-0.03%1,788
Sep 24, 202424.2924.2924.2724.2723.910.30%12,031
Sep 23, 202424.2124.2324.2024.2023.840.07%19,772
Sep 20, 202424.1924.2624.1824.1823.82-0.07%9,353
Sep 19, 202424.1624.2024.1624.2023.840.29%678
Sep 18, 202424.1724.1724.1324.1323.77-0.10%497
Sep 17, 202424.2224.2224.1624.1623.79-203
Sep 16, 202424.0724.1624.0724.1623.790.19%310
Sep 13, 202423.9824.1123.9824.1123.750.61%413
Sep 12, 202423.9723.9723.9723.9723.61-0.04%6
Sep 11, 202424.0024.0023.9823.9823.620.18%601
Sep 10, 202424.0024.0023.9323.9323.570.15%120
Sep 9, 202423.9423.9423.9023.9023.540.19%948
Sep 6, 202423.8723.8723.8523.8523.49-0.22%2,050
Sep 5, 202423.9223.9223.9023.9023.550.37%151
Sep 4, 202423.8223.8223.8223.8223.46-4.05%397
Sep 3, 202424.8224.8224.8224.8224.454.35%595
Aug 30, 202423.7923.7923.7923.7923.430.12%153
Aug 29, 202423.7823.7823.7623.7623.40-0.61%168
Aug 28, 202423.9923.9923.9023.9023.46-0.10%303
Aug 27, 202423.9323.9323.9323.9323.48-0.07%3
Aug 26, 202423.8723.9423.8723.9423.500.10%399
Aug 23, 202423.9223.9223.9223.9223.470.36%41
Aug 22, 202423.8323.8323.8323.8323.39-0.16%218
Aug 21, 202423.8723.8723.8723.8723.430.25%127
Aug 20, 202423.8123.8123.7823.8123.370.27%2,840
Aug 19, 202423.6623.7523.6623.7523.310.35%1,555
Aug 16, 202423.6723.6723.6723.6723.23-0.02%133
Aug 15, 202423.6023.6723.6023.6723.230.42%206
Aug 14, 202423.5023.5723.5023.5723.13-0.19%101
Aug 13, 202423.6623.6623.6223.6223.180.40%406
Aug 12, 202423.5823.5823.5223.5223.090.28%250
Aug 9, 202423.4623.4623.4623.4623.02-0.02%24
Aug 8, 202423.4223.4623.3923.4623.030.11%1,085
Aug 7, 202423.4623.4623.4423.4423.00-0.21%403
Aug 6, 202423.4323.4923.4323.4923.050.15%593
Aug 5, 202423.5223.5223.4523.4523.02-0.04%1,563