Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.09
0.00 (-0.02%)
Aug 26, 2025, 4:00 PM - Market closed
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.07 | 25.14 | 25.07 | 25.14 | - | 0.18% | 1,349 |
| Aug 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.16% | 27 |
| Aug 22, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.14 | 0.38% | 2,563 |
| Aug 21, 2025 | 25.11 | 25.11 | 25.00 | 25.04 | 25.04 | -0.14% | 3,261 |
| Aug 20, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 25.08 | 0.04% | 3,486 |
| Aug 19, 2025 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | -0.04% | 826 |
| Aug 18, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.08% | 237 |
| Aug 15, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.12% | 1,157 |
| Aug 14, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 25.13 | -0.30% | 2,293 |
| Aug 13, 2025 | 25.14 | 25.21 | 25.14 | 25.20 | 25.20 | 0.34% | 2,976 |
| Aug 12, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | 0.09% | 4,026 |
| Aug 11, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | 0.04% | 422 |
| Aug 8, 2025 | 25.12 | 25.12 | 25.08 | 25.08 | 25.08 | -0.16% | 2,268 |
| Aug 7, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 25.12 | 0.05% | 3,811 |
| Aug 6, 2025 | 25.03 | 25.13 | 25.03 | 25.11 | 25.11 | 0.09% | 1,298 |
| Aug 5, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | -0.08% | 820 |
| Aug 4, 2025 | 25.10 | 25.14 | 25.10 | 25.11 | 25.11 | 0.09% | 294 |
| Aug 1, 2025 | 25.08 | 25.09 | 25.05 | 25.08 | 25.08 | 0.34% | 1,615 |
| Jul 31, 2025 | 25.03 | 25.03 | 24.98 | 25.00 | 25.00 | 0.15% | 4,786 |
| Jul 30, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | -0.79% | 2,948 |
| Jul 29, 2025 | 25.19 | 25.20 | 25.16 | 25.16 | 25.07 | 0.06% | 380 |
| Jul 28, 2025 | 25.17 | 25.19 | 25.15 | 25.15 | 25.05 | -0.14% | 2,007 |
| Jul 25, 2025 | 25.18 | 25.18 | 25.15 | 25.18 | 25.09 | -0.06% | 1,877 |
| Jul 24, 2025 | 25.19 | 25.21 | 25.19 | 25.20 | 25.10 | - | 1,284 |
| Jul 23, 2025 | 25.15 | 25.23 | 25.15 | 25.20 | 25.10 | -0.10% | 2,013 |
| Jul 22, 2025 | 25.20 | 25.27 | 25.18 | 25.22 | 25.13 | 0.08% | 2,161 |
| Jul 21, 2025 | 25.27 | 25.27 | 25.20 | 25.20 | 25.11 | 0.01% | 1,042 |
| Jul 18, 2025 | 25.29 | 25.30 | 25.14 | 25.20 | 25.10 | 0.16% | 2,189 |
| Jul 17, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 25.07 | -0.09% | 6,049 |
| Jul 16, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 25.09 | 0.41% | 357 |
| Jul 15, 2025 | 25.07 | 25.08 | 25.05 | 25.08 | 24.99 | -0.16% | 918 |
| Jul 14, 2025 | 25.23 | 25.23 | 25.12 | 25.12 | 25.03 | -0.05% | 603 |
| Jul 11, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.14% | 1,142 |
| Jul 10, 2025 | 25.02 | 25.10 | 24.98 | 25.10 | 25.00 | 0.10% | 1,377 |
| Jul 9, 2025 | 25.12 | 25.14 | 25.00 | 25.07 | 24.98 | 0.14% | 5,843 |
| Jul 8, 2025 | 25.02 | 25.11 | 24.96 | 25.03 | 24.94 | -0.08% | 6,799 |
| Jul 7, 2025 | 25.14 | 25.14 | 24.97 | 25.06 | 24.96 | - | 1,354 |
| Jul 3, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.96 | -0.02% | 809 |
| Jul 2, 2025 | 25.17 | 25.17 | 25.02 | 25.06 | 24.97 | 0.12% | 2,243 |
| Jul 1, 2025 | 25.11 | 25.11 | 25.03 | 25.03 | 24.94 | -0.30% | 10,132 |
| Jun 30, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.13% | 850 |
| Jun 27, 2025 | 25.07 | 25.16 | 25.00 | 25.07 | 24.98 | 0.05% | 7,536 |
| Jun 26, 2025 | 25.12 | 25.12 | 24.96 | 25.06 | 24.97 | -0.25% | 888 |
| Jun 25, 2025 | 25.09 | 25.15 | 25.04 | 25.13 | 24.96 | 0.20% | 12,119 |
| Jun 24, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.91 | 0.05% | 2,541 |
| Jun 23, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | 0.15% | 2,015 |
| Jun 20, 2025 | 25.06 | 25.07 | 24.98 | 25.03 | 24.87 | -0.08% | 5,096 |
| Jun 18, 2025 | 25.02 | 25.05 | 25.01 | 25.05 | 24.88 | 0.06% | 4,536 |
| Jun 17, 2025 | 25.01 | 25.03 | 25.00 | 25.03 | 24.87 | 0.19% | 7,040 |
| Jun 16, 2025 | 25.01 | 25.03 | 24.97 | 24.98 | 24.82 | -0.19% | 15,518 |