Skip to main content
logo
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.49
-0.01 (-0.04%)
At close: Feb 2, 2026, 4:00 PM EST
25.49
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202625.5225.5225.4925.4925.49-0.04%1,051
Jan 30, 202625.4925.5025.4925.5025.50-0.13%1,677
Jan 29, 202625.5725.7525.5325.5325.53-0.18%389
Jan 28, 202625.5825.6325.5825.5825.51-0.04%2,729
Jan 27, 202625.5925.6125.5725.5925.520.10%1,695
Jan 26, 202625.5425.5725.5425.5725.500.10%581
Jan 23, 202625.5125.5425.5125.5425.47-0.14%677
Jan 22, 202625.5825.5825.5625.5825.510.14%699
Jan 21, 202625.5825.5825.4625.5425.470.22%1,038
Jan 20, 202625.5025.5025.4525.4925.42-0.06%880
Jan 16, 202625.5025.5025.5025.5025.43-0.04%1,207
Jan 15, 202625.5125.5125.5125.5125.440.08%993
Jan 14, 202625.4625.5125.4625.4925.420.07%1,626
Jan 13, 202625.4225.4725.4225.4725.400.04%587
Jan 12, 202625.3425.4825.3425.4625.390.07%5,614
Jan 9, 202625.4025.4425.4025.4425.370.12%601
Jan 8, 202625.4425.4425.4025.4125.340.10%682
Jan 7, 202625.3925.4425.3925.3925.32-0.17%6,027
Jan 6, 202625.4025.4325.4025.4325.360.28%715
Jan 5, 202625.3625.4325.3225.3625.290.23%2,239
Jan 2, 202625.4025.4025.2925.3025.230.08%3,104
Dec 31, 202525.4325.4325.2525.2825.21-0.26%3,466
Dec 30, 202525.3725.4325.2525.3425.280.04%3,120
Dec 29, 202525.3425.3425.3425.3425.27-0.33%296
Dec 26, 202525.4225.4225.4225.4225.350.26%623
Dec 24, 202525.4625.4725.3425.3625.29-0.41%3,149
Dec 23, 202525.4625.4625.4625.4625.390.39%489
Dec 22, 202525.4625.4625.3625.3625.290.11%334
Dec 19, 202525.3325.3925.3325.3325.270.25%1,876
Dec 18, 202525.2725.2725.2725.2725.20-0.32%126
Dec 17, 202525.3625.4625.3525.3525.20-0.04%1,824
Dec 16, 202525.4325.4425.3625.3625.21-0.04%2,704
Dec 15, 202525.3725.3725.3725.3725.22-0.08%244
Dec 12, 202525.5325.5425.3025.3925.24-0.04%1,792
Dec 11, 202525.2825.4025.2825.4025.250.16%589
Dec 10, 202525.3325.3925.3325.3625.210.36%561
Dec 9, 202525.2725.3225.2725.2725.12-0.08%1,447
Dec 8, 202525.3525.3725.2925.2925.140.02%657
Dec 5, 202525.3525.3525.2925.2925.13-0.09%3,698
Dec 4, 202525.3425.3425.2725.3125.16-0.17%4,406
Dec 3, 202525.2925.4125.2925.3525.200.13%1,010
Dec 2, 202525.3125.3625.3125.3225.17-0.04%4,629
Dec 1, 202525.3325.3325.3325.3325.18-0.28%401
Nov 28, 202525.4025.4025.4025.4025.250.02%87
Nov 26, 202525.2725.4025.2725.4025.240.44%2,889
Nov 25, 202525.1825.3025.1825.2925.13-0.80%836
Nov 24, 202525.3925.4925.3925.4925.260.61%2,733
Nov 21, 202525.3625.4425.3425.3425.110.14%311
Nov 20, 202525.4025.4025.3025.3025.07-0.06%1,298
Nov 19, 202525.3525.3525.3225.3225.09-0.06%623