Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.08
+0.09 (0.34%)
At close: Aug 1, 2025, 4:00 PM
25.08
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.0825.0925.0525.0825.080.34%1,615
Jul 31, 202525.0325.0324.9825.0025.000.15%4,786
Jul 30, 202524.9424.9624.9424.9624.96-0.79%2,948
Jul 29, 202525.1925.2025.1625.1625.070.06%380
Jul 28, 202525.1725.1925.1525.1525.05-0.14%2,007
Jul 25, 202525.1825.1825.1525.1825.09-0.06%1,877
Jul 24, 202525.1925.2125.1925.2025.10-1,284
Jul 23, 202525.1525.2325.1525.2025.10-0.10%2,013
Jul 22, 202525.2025.2725.1825.2225.130.08%2,161
Jul 21, 202525.2725.2725.2025.2025.110.01%1,042
Jul 18, 202525.2925.3025.1425.2025.100.16%2,189
Jul 17, 202525.1625.1625.1425.1625.07-0.09%6,049
Jul 16, 202525.1125.1825.1125.1825.090.41%357
Jul 15, 202525.0725.0825.0525.0824.99-0.16%918
Jul 14, 202525.2325.2325.1225.1225.03-0.05%603
Jul 11, 202525.1325.1325.1325.1325.040.14%1,142
Jul 10, 202525.0225.1024.9825.1025.000.10%1,377
Jul 9, 202525.1225.1425.0025.0724.980.14%5,843
Jul 8, 202525.0225.1124.9625.0324.94-0.08%6,799
Jul 7, 202525.1425.1424.9725.0624.96-1,354
Jul 3, 202525.0125.0625.0125.0624.96-0.02%809
Jul 2, 202525.1725.1725.0225.0624.970.12%2,243
Jul 1, 202525.1125.1125.0325.0324.94-0.30%10,132
Jun 30, 202525.1125.1125.1125.1125.020.13%850
Jun 27, 202525.0725.1625.0025.0724.980.05%7,536
Jun 26, 202525.1225.1224.9625.0624.97-0.25%888
Jun 25, 202525.0925.1525.0425.1324.960.20%12,119
Jun 24, 202525.0625.0825.0625.0824.910.05%2,541
Jun 23, 202525.0625.0625.0625.0624.900.15%2,015
Jun 20, 202525.0625.0724.9825.0324.87-0.08%5,096
Jun 18, 202525.0225.0525.0125.0524.880.06%4,536
Jun 17, 202525.0125.0325.0025.0324.870.19%7,040
Jun 16, 202525.0125.0324.9724.9824.82-0.19%15,518
Jun 13, 202524.9625.0924.8725.0324.870.22%10,991
Jun 12, 202525.1425.1424.9024.9824.82-0.28%132,895
Jun 11, 202524.9825.1424.9725.0524.880.17%5,505
Jun 10, 202525.1225.1224.9125.0024.84-0.02%31,586
Jun 9, 202524.9425.0424.9125.0124.850.09%17,861
Jun 6, 202524.9924.9924.9924.9924.83-0.18%475
Jun 5, 202525.0425.0924.9525.0324.87-0.02%5,570
Jun 4, 202524.9825.0624.9825.0424.870.34%2,888
Jun 3, 202524.9224.9524.9224.9524.79-0.20%1,186
Jun 2, 202524.9925.0024.9325.0024.840.18%5,710
May 30, 202524.8525.0424.8524.9624.800.06%3,858
May 29, 202524.8324.9424.8324.9424.78-0.35%4,779
May 28, 202525.0625.0824.9625.0324.78-0.13%5,249
May 27, 202524.9825.1124.9825.0624.810.08%3,898
May 23, 202525.0925.1024.9825.0424.790.04%7,224
May 22, 202525.0325.0325.0325.0324.780.04%849
May 21, 202525.0825.0825.0225.0224.77-0.08%1,376