Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.37
+0.02 (0.10%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.37 | 0.09% | 330 |
| Mar 26, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.35 | -0.16% | 775 |
| Mar 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.12% | 153 |
| Mar 24, 2026 | 25.32 | 25.40 | 25.31 | 25.36 | 25.36 | -0.06% | 1,996 |
| Mar 23, 2026 | 25.41 | 25.41 | 25.33 | 25.38 | 25.37 | 0.10% | 1,196 |
| Mar 20, 2026 | 25.31 | 25.38 | 25.31 | 25.35 | 25.35 | -0.14% | 592 |
| Mar 19, 2026 | 25.38 | 25.40 | 25.34 | 25.39 | 25.39 | -0.06% | 2,927 |
| Mar 18, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.10% | 1,508 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 207 |
| Mar 16, 2026 | 25.35 | 25.47 | 25.35 | 25.43 | 25.43 | 0.08% | 35,595 |
| Mar 13, 2026 | 25.38 | 25.45 | 25.38 | 25.41 | 25.41 | -0.04% | 14,353 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.37 | 25.42 | 25.42 | -0.06% | 1,375 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -0.10% | 374 |
| Mar 10, 2026 | 25.42 | 25.49 | 25.42 | 25.46 | 25.46 | 0.08% | 1,512 |
| Mar 9, 2026 | 25.39 | 25.49 | 25.39 | 25.44 | 25.44 | 0.18% | 1,851 |
| Mar 6, 2026 | 25.46 | 25.48 | 25.39 | 25.39 | 25.39 | -0.35% | 3,853 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.06% | 2,042 |
| Mar 4, 2026 | 25.45 | 25.53 | 25.45 | 25.50 | 25.50 | -0.02% | 3,348 |
| Mar 3, 2026 | 25.44 | 25.53 | 25.44 | 25.50 | 25.50 | -0.18% | 2,506 |
| Mar 2, 2026 | 25.47 | 25.58 | 25.47 | 25.55 | 25.55 | -0.08% | 2,732 |
| Feb 27, 2026 | 25.59 | 25.60 | 25.56 | 25.57 | 25.57 | -0.02% | 1,197 |
| Feb 26, 2026 | 25.59 | 25.60 | 25.51 | 25.57 | 25.57 | -0.22% | 3,925 |
| Feb 25, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.56 | - | 240 |
| Feb 24, 2026 | 25.65 | 25.66 | 25.62 | 25.63 | 25.56 | 0.09% | 1,201 |
| Feb 23, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.54 | 0.02% | 159 |
| Feb 20, 2026 | 25.62 | 25.62 | 25.54 | 25.60 | 25.53 | 0.02% | 1,930 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.59 | 25.59 | 25.52 | -0.10% | 496 |
| Feb 18, 2026 | 25.63 | 25.63 | 25.55 | 25.62 | 25.55 | 0.10% | 4,468 |
| Feb 17, 2026 | 25.54 | 25.63 | 25.54 | 25.59 | 25.52 | -0.01% | 2,395 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.59 | 25.59 | 25.53 | 0.17% | 591 |
| Feb 12, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | 25.48 | -0.08% | 8,083 |
| Feb 11, 2026 | 25.63 | 25.63 | 25.57 | 25.57 | 25.50 | -0.10% | 2,238 |
| Feb 10, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.53 | -0.06% | 757 |
| Feb 9, 2026 | 25.61 | 25.61 | 25.56 | 25.61 | 25.54 | 0.06% | 504 |
| Feb 6, 2026 | 25.53 | 25.60 | 25.52 | 25.60 | 25.53 | 0.31% | 1,977 |
| Feb 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | -0.05% | 123 |
| Feb 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.46 | -0.04% | 146 |
| Feb 3, 2026 | 25.56 | 25.56 | 25.52 | 25.54 | 25.47 | 0.20% | 763 |
| Feb 2, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.42 | -0.04% | 1,051 |
| Jan 30, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.43 | -0.13% | 1,677 |
| Jan 29, 2026 | 25.57 | 25.75 | 25.53 | 25.53 | 25.47 | -0.18% | 389 |
| Jan 28, 2026 | 25.58 | 25.63 | 25.58 | 25.58 | 25.45 | -0.04% | 2,729 |
| Jan 27, 2026 | 25.59 | 25.61 | 25.57 | 25.59 | 25.46 | 0.10% | 1,695 |
| Jan 26, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.43 | 0.10% | 581 |
| Jan 23, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.41 | -0.14% | 677 |
| Jan 22, 2026 | 25.58 | 25.58 | 25.56 | 25.58 | 25.44 | 0.14% | 699 |
| Jan 21, 2026 | 25.58 | 25.58 | 25.46 | 25.54 | 25.41 | 0.22% | 1,038 |
| Jan 20, 2026 | 25.50 | 25.50 | 25.45 | 25.49 | 25.35 | -0.06% | 880 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | -0.04% | 1,207 |
| Jan 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | 0.08% | 993 |