Skip to main content
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
24.92
-0.01 (-0.04%)
At close: Feb 25, 2025, 3:06 PM
24.93
+0.01 (0.02%)
After-hours: Feb 25, 2025, 8:00 PM EST

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202524.9224.9224.9224.9224.92-0.02%1
Feb 25, 202524.9524.9524.9324.9324.93-0.02%458
Feb 24, 202524.9324.9324.9324.9324.930.07%143
Feb 21, 202524.8824.9224.8824.9124.910.12%393
Feb 20, 202524.8624.8824.8624.8824.88-0.02%1,707
Feb 19, 202524.8624.9424.8624.8924.890.08%1,484
Feb 18, 202524.8724.8724.8724.8724.870.09%109
Feb 14, 202524.9524.9524.8524.8524.850.02%601
Feb 13, 202524.8424.8424.8424.8424.840.12%124
Feb 12, 202524.8124.8124.8124.8124.81-0.02%46
Feb 11, 202524.8724.8724.8224.8224.82-0.26%2,078
Feb 10, 202524.8724.8824.8724.8824.880.02%170
Feb 7, 202524.8824.8824.8824.8824.88-0.08%376
Feb 6, 202524.9024.9024.9024.9024.90-171
Feb 5, 202524.8924.9324.8924.9024.900.08%1,068
Feb 4, 202524.8724.8824.8724.8824.880.02%952
Feb 3, 202524.8324.8724.7824.8724.870.22%1,585
Jan 31, 202524.8224.8224.8224.8224.820.12%234
Jan 30, 202524.8224.8224.7924.7924.79-0.51%118
Jan 29, 202524.9424.9524.9124.9124.82-875
Jan 28, 202524.9124.9124.9124.9124.820.11%180
Jan 27, 202524.9024.9324.8924.8924.80-0.12%1,905
Jan 24, 202524.9324.9324.9124.9124.830.04%279
Jan 23, 202524.9124.9124.9124.9124.820.09%6
Jan 22, 202524.8924.8924.8624.8824.79-0.39%1,204
Jan 21, 202524.9824.9824.8924.9824.890.49%1,256
Jan 17, 202524.8624.9124.8624.8624.770.16%1,688
Jan 16, 202524.8324.8324.8224.8224.730.02%558
Jan 15, 202524.7924.8124.7924.8124.730.28%128
Jan 14, 202524.7524.7524.7524.7524.66-0.08%95
Jan 13, 202524.7724.7724.7724.7724.680.13%116
Jan 10, 202524.7124.8124.7124.7324.65-0.21%1,787
Jan 8, 202524.7924.7924.7924.7924.700.03%95
Jan 7, 202524.8024.8524.7824.7824.69-0.10%1,603
Jan 6, 202524.7324.8724.7324.8024.720.09%2,941
Jan 3, 202524.8724.8724.7524.7824.690.09%6,451
Jan 2, 202524.8524.8524.7424.7624.67-0.08%2,946
Dec 31, 202424.7824.7824.7824.7824.690.10%110
Dec 30, 202424.8124.8124.7324.7624.67-0.14%1,848
Dec 27, 202424.7924.7924.7824.7924.70-0.10%2,622
Dec 26, 202424.8124.8124.8124.8124.730.13%143
Dec 24, 202424.7824.7824.7824.7824.69-0.42%219
Dec 23, 202424.8924.8924.8924.8924.70-0.02%147
Dec 20, 202424.9724.9724.8924.8924.70-475
Dec 19, 202424.8924.8924.8924.8924.70-0.14%149
Dec 18, 202424.9324.9324.9324.9324.74-0.24%76
Dec 17, 202424.9924.9924.9924.9924.80-0.10%389
Dec 16, 202425.0425.0425.0125.0124.820.04%151
Dec 13, 202425.0325.0325.0025.0024.810.08%3,791
Dec 12, 202424.9925.0324.9824.9824.79-0.26%4,565
Dec 11, 202425.0425.0425.0425.0424.860.22%566
Dec 10, 202425.0625.0624.9924.9924.80-0.24%566
Dec 9, 202425.0525.0725.0525.0524.86-0.04%205
Dec 6, 202425.0025.0925.0025.0624.870.02%919
Dec 5, 202425.1025.1025.0525.0524.87-0.04%328
Dec 4, 202425.1225.1325.0725.0724.880.36%552
Dec 3, 202425.0425.0424.9224.9824.79-0.24%3,953
Dec 2, 202425.0425.0625.0325.0324.850.08%2,453
Nov 29, 202425.0725.0725.0225.0224.830.61%916
Nov 27, 202424.9424.9524.8624.8624.68-0.66%2,325
Nov 26, 202425.0325.0324.9725.0324.75-0.17%333
Nov 25, 202425.1525.1525.0725.0724.790.07%357
Nov 22, 202425.0925.0925.0625.0624.770.23%200
Nov 21, 202425.0025.0025.0025.0024.71-0.31%124
Nov 20, 202425.1225.1225.0225.0724.790.44%1,012
Nov 19, 202424.8525.0324.8524.9724.680.95%1,717
Nov 18, 202424.7424.7524.6424.7324.450.48%1,832
Nov 15, 202424.5324.6124.5324.6124.330.25%355
Nov 14, 202424.5024.5524.5024.5524.27-0.08%431
Nov 13, 202424.5724.5724.5724.5724.29-0.39%633
Nov 12, 202424.6324.6924.6324.6724.380.03%1,411
Nov 11, 202424.5224.6624.5024.6624.380.95%254
Nov 8, 202424.4324.4324.4324.4324.15-9
Nov 7, 202424.4024.4324.4024.4324.150.27%676
Nov 6, 202424.3424.3624.3324.3624.08-0.11%698
Nov 5, 202424.3924.3924.3924.3924.110.13%296
Nov 4, 202424.3424.3924.3324.3624.080.10%3,390
Nov 1, 202424.3324.3324.3324.3324.05-0.20%633
Oct 31, 202424.5724.5724.3824.3824.10-0.17%1,623
Oct 30, 202424.4724.4824.3324.4224.14-0.67%3,324
Oct 29, 202424.6124.6224.4924.5924.220.51%3,657
Oct 28, 202424.4624.4624.4624.4624.09-0.08%37
Oct 25, 202424.5124.5424.4824.4824.110.27%1,033
Oct 24, 202424.3524.4224.3124.4224.050.12%2,708
Oct 23, 202424.4624.4624.3824.3924.02-0.43%5,757
Oct 22, 202424.4724.4924.4724.4924.120.23%254
Oct 21, 202424.4024.4324.4024.4324.070.12%389
Oct 18, 202424.4124.4124.3424.4124.040.25%879
Oct 17, 202424.4224.4224.3524.3523.980.02%335
Oct 16, 202424.2724.3424.2724.3423.980.19%132
Oct 15, 202424.2524.3024.2524.3023.93-0.20%363
Oct 14, 202424.2724.3424.2624.3423.980.39%1,397
Oct 11, 202424.1824.2524.1824.2523.890.21%670
Oct 10, 202424.1124.2024.1124.2023.840.06%605
Oct 9, 202424.1924.1924.1924.1923.820.09%22
Oct 8, 202424.1024.1624.1024.1623.800.14%237
Oct 7, 202424.1324.1324.0724.1323.77-0.10%2,167
Oct 4, 202424.1024.1624.0224.1623.79-0.06%38,460
Oct 3, 202424.1724.1724.1724.1723.81-0.02%154
Oct 2, 202424.2324.2424.1824.1823.81-0.16%2,010