Skip to main content
logo
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.41
+0.02 (0.07%)
At close: Oct 7, 2025, 4:00 PM EDT
25.39
-0.02 (-0.08%)
After-hours: Oct 7, 2025, 4:10 PM EDT

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202526.6026.6025.3925.3925.390.19%6,418
Oct 3, 202525.4225.4225.2925.3525.350.10%1,085
Oct 2, 202525.3325.3325.3225.3225.32-730
Oct 1, 202525.3425.3725.2825.3225.320.14%4,134
Sep 30, 202525.3525.3625.2625.2925.29-0.14%11,998
Sep 29, 202525.1825.3225.1825.3225.320.15%1,109
Sep 26, 202525.3125.3125.1925.2825.280.34%4,210
Sep 25, 202525.2325.2525.2025.2025.20-0.53%1,880
Sep 24, 202525.3125.3825.3125.3325.26-0.12%1,185
Sep 23, 202525.3625.4225.3625.3625.290.01%2,099
Sep 22, 202525.3625.3625.3625.3625.290.22%294
Sep 19, 202525.2425.3025.2425.3025.230.04%1,817
Sep 18, 202525.3125.3425.2725.3025.230.16%13,924
Sep 17, 202525.2625.2625.2625.2625.190.04%554
Sep 16, 202525.2625.2625.2325.2525.18-0.09%623
Sep 15, 202525.2725.2725.2725.2725.200.13%92
Sep 12, 202525.2425.2425.2425.2425.17-0.01%253
Sep 11, 202525.2925.2925.2425.2425.170.07%1,396
Sep 10, 202525.2225.2225.2225.2225.150.04%461
Sep 9, 202525.2125.2125.2125.2125.14-0.02%1,051
Sep 8, 202525.2825.2825.1825.2225.150.13%1,747
Sep 5, 202525.1825.1925.1825.1825.110.17%3,501
Sep 4, 202525.0825.1725.0825.1425.070.14%2,033
Sep 3, 202525.0425.1525.0425.1125.040.22%2,550
Sep 2, 202524.5925.0824.5925.0524.98-0.09%635
Aug 29, 202525.0425.1125.0425.0725.000.18%1,983
Aug 28, 202525.0225.0324.9825.0324.96-0.29%411
Aug 27, 202525.1025.1025.1025.1024.96-0.10%220
Aug 26, 202525.0725.1525.0725.1324.990.12%3,382
Aug 25, 202525.0925.0925.0925.0924.96-0.16%27
Aug 22, 202525.1325.1425.1225.1425.000.38%2,563
Aug 21, 202525.1125.1125.0025.0424.90-0.14%3,261
Aug 20, 202525.0225.0825.0225.0824.940.04%3,486
Aug 19, 202525.0325.0725.0325.0724.93-0.04%826
Aug 18, 202525.0725.0825.0725.0824.94-0.08%237
Aug 15, 202525.1525.1525.1025.1024.96-0.12%1,157
Aug 14, 202525.1725.1725.1325.1324.99-0.30%2,293
Aug 13, 202525.1425.2125.1425.2025.060.34%2,976
Aug 12, 202525.1525.1525.1125.1124.980.09%4,026
Aug 11, 202525.1225.1225.0925.0924.950.04%422
Aug 8, 202525.1225.1225.0825.0824.94-0.16%2,268
Aug 7, 202525.1225.1325.1025.1224.980.05%3,811
Aug 6, 202525.0325.1325.0325.1124.970.09%1,298
Aug 5, 202525.0825.0925.0825.0924.95-0.08%820
Aug 4, 202525.1025.1425.1025.1124.970.09%294
Aug 1, 202525.0825.0925.0525.0824.950.34%1,615
Jul 31, 202525.0325.0324.9825.0024.860.15%4,786
Jul 30, 202524.9424.9624.9424.9624.82-0.79%2,948
Jul 29, 202525.1925.2025.1625.1624.930.06%380
Jul 28, 202525.1725.1925.1525.1524.92-0.14%2,007