Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.42
+0.06 (0.24%)
Dec 26, 2025, 4:00 PM EST - Market closed
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.26% | 623 |
| Dec 24, 2025 | 25.46 | 25.47 | 25.34 | 25.36 | 25.36 | -0.41% | 3,149 |
| Dec 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.39% | 489 |
| Dec 22, 2025 | 25.46 | 25.46 | 25.36 | 25.36 | 25.36 | 0.11% | 334 |
| Dec 19, 2025 | 25.33 | 25.39 | 25.33 | 25.33 | 25.33 | 0.25% | 1,876 |
| Dec 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.32% | 126 |
| Dec 17, 2025 | 25.36 | 25.46 | 25.35 | 25.35 | 25.26 | -0.04% | 1,824 |
| Dec 16, 2025 | 25.43 | 25.44 | 25.36 | 25.36 | 25.27 | -0.04% | 2,704 |
| Dec 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | -0.08% | 244 |
| Dec 12, 2025 | 25.53 | 25.54 | 25.30 | 25.39 | 25.30 | -0.04% | 1,792 |
| Dec 11, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | 25.31 | 0.16% | 589 |
| Dec 10, 2025 | 25.33 | 25.39 | 25.33 | 25.36 | 25.27 | 0.36% | 561 |
| Dec 9, 2025 | 25.27 | 25.32 | 25.27 | 25.27 | 25.18 | -0.08% | 1,447 |
| Dec 8, 2025 | 25.35 | 25.37 | 25.29 | 25.29 | 25.20 | 0.02% | 657 |
| Dec 5, 2025 | 25.35 | 25.35 | 25.29 | 25.29 | 25.20 | -0.09% | 3,698 |
| Dec 4, 2025 | 25.34 | 25.34 | 25.27 | 25.31 | 25.22 | -0.17% | 4,406 |
| Dec 3, 2025 | 25.29 | 25.41 | 25.29 | 25.35 | 25.27 | 0.13% | 1,010 |
| Dec 2, 2025 | 25.31 | 25.36 | 25.31 | 25.32 | 25.23 | -0.04% | 4,629 |
| Dec 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.24 | -0.28% | 401 |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 0.02% | 87 |
| Nov 26, 2025 | 25.27 | 25.40 | 25.27 | 25.40 | 25.31 | 0.44% | 2,889 |
| Nov 25, 2025 | 25.18 | 25.30 | 25.18 | 25.29 | 25.20 | -0.80% | 836 |
| Nov 24, 2025 | 25.39 | 25.49 | 25.39 | 25.49 | 25.33 | 0.61% | 2,733 |
| Nov 21, 2025 | 25.36 | 25.44 | 25.34 | 25.34 | 25.18 | 0.14% | 311 |
| Nov 20, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.14 | -0.06% | 1,298 |
| Nov 19, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.16 | -0.06% | 623 |
| Nov 18, 2025 | 25.33 | 25.42 | 25.33 | 25.33 | 25.17 | 0.06% | 1,178 |
| Nov 17, 2025 | 25.44 | 25.45 | 25.32 | 25.32 | 25.16 | -0.06% | 1,975 |
| Nov 14, 2025 | 25.37 | 25.37 | 25.33 | 25.33 | 25.17 | -0.24% | 402 |
| Nov 13, 2025 | 25.48 | 25.48 | 25.39 | 25.39 | 25.23 | -0.29% | 35,271 |
| Nov 12, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 25.31 | 0.26% | 207 |
| Nov 11, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.24 | -0.02% | 1,170 |
| Nov 10, 2025 | 25.25 | 25.49 | 25.25 | 25.41 | 25.25 | 0.22% | 9,621 |
| Nov 7, 2025 | 25.42 | 25.42 | 25.33 | 25.35 | 25.19 | 0.18% | 475 |
| Nov 6, 2025 | 25.44 | 25.45 | 25.30 | 25.31 | 25.15 | -0.30% | 8,267 |
| Nov 5, 2025 | 25.44 | 25.44 | 25.37 | 25.38 | 25.22 | 0.30% | 1,626 |
| Nov 4, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 25.15 | -0.24% | 2,772 |
| Nov 3, 2025 | 25.40 | 25.40 | 25.34 | 25.37 | 25.21 | -0.02% | 12,105 |
| Oct 31, 2025 | 25.39 | 25.39 | 25.34 | 25.37 | 25.21 | 0.35% | 1,175 |
| Oct 30, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.12 | -0.46% | 167 |
| Oct 29, 2025 | 25.23 | 25.44 | 25.23 | 25.40 | 25.17 | -0.53% | 1,308 |
| Oct 28, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.30 | -0.18% | 939 |
| Oct 27, 2025 | 25.41 | 25.59 | 25.39 | 25.58 | 25.34 | 0.57% | 9,970 |
| Oct 24, 2025 | 25.39 | 25.48 | 25.39 | 25.44 | 25.20 | 0.25% | 1,284 |
| Oct 23, 2025 | 25.45 | 25.45 | 25.37 | 25.37 | 25.14 | -0.07% | 1,487 |
| Oct 22, 2025 | 25.36 | 25.40 | 25.36 | 25.39 | 25.16 | 0.20% | 1,295 |
| Oct 21, 2025 | 25.45 | 25.45 | 25.34 | 25.34 | 25.11 | -0.46% | 1,718 |
| Oct 20, 2025 | 25.43 | 25.54 | 25.43 | 25.46 | 25.22 | 0.13% | 954 |
| Oct 17, 2025 | 25.53 | 25.53 | 25.43 | 25.43 | 25.19 | 0.08% | 366 |
| Oct 16, 2025 | 25.48 | 25.57 | 25.36 | 25.41 | 25.17 | -0.17% | 4,828 |