Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
24.98
-0.07 (-0.30%)
Jun 12, 2025, 4:00 PM - Market closed
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 25.14 | 25.14 | 24.90 | 24.98 | 24.98 | -0.28% | 132,895 |
| Jun 11, 2025 | 24.98 | 25.14 | 24.97 | 25.05 | 25.05 | 0.17% | 5,505 |
| Jun 10, 2025 | 25.12 | 25.12 | 24.91 | 25.00 | 25.00 | -0.02% | 31,586 |
| Jun 9, 2025 | 24.94 | 25.04 | 24.91 | 25.01 | 25.01 | 0.09% | 17,861 |
| Jun 6, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.18% | 475 |
| Jun 5, 2025 | 25.04 | 25.09 | 24.95 | 25.03 | 25.03 | -0.02% | 5,570 |
| Jun 4, 2025 | 24.98 | 25.06 | 24.98 | 25.04 | 25.04 | 0.34% | 2,888 |
| Jun 3, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | -0.20% | 1,186 |
| Jun 2, 2025 | 24.99 | 25.00 | 24.93 | 25.00 | 25.00 | 0.18% | 5,710 |
| May 30, 2025 | 24.85 | 25.04 | 24.85 | 24.96 | 24.96 | 0.06% | 3,858 |
| May 29, 2025 | 24.83 | 24.94 | 24.83 | 24.94 | 24.94 | -0.35% | 4,779 |
| May 28, 2025 | 25.06 | 25.08 | 24.96 | 25.03 | 24.94 | -0.13% | 5,249 |
| May 27, 2025 | 24.98 | 25.11 | 24.98 | 25.06 | 24.97 | 0.08% | 3,898 |
| May 23, 2025 | 25.09 | 25.10 | 24.98 | 25.04 | 24.95 | 0.04% | 7,224 |
| May 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | 0.04% | 849 |
| May 21, 2025 | 25.08 | 25.08 | 25.02 | 25.02 | 24.93 | -0.08% | 1,376 |
| May 20, 2025 | 25.03 | 25.04 | 25.03 | 25.04 | 24.95 | 0.01% | 1,611 |
| May 19, 2025 | 25.12 | 25.12 | 25.04 | 25.04 | 24.95 | 0.06% | 3,383 |
| May 16, 2025 | 24.98 | 25.02 | 24.97 | 25.02 | 24.93 | -0.08% | 1,367 |
| May 15, 2025 | 24.99 | 25.09 | 24.95 | 25.04 | 24.95 | 0.23% | 5,799 |
| May 14, 2025 | 24.96 | 25.08 | 24.92 | 24.99 | 24.90 | -0.22% | 15,919 |
| May 13, 2025 | 25.02 | 25.15 | 24.93 | 25.04 | 24.95 | -0.26% | 62,610 |
| May 12, 2025 | 25.10 | 25.11 | 25.05 | 25.11 | 25.02 | -0.10% | 741 |
| May 9, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 25.04 | -0.03% | 736 |
| May 8, 2025 | 25.25 | 25.25 | 25.12 | 25.14 | 25.05 | -0.31% | 2,760 |
| May 7, 2025 | 25.16 | 25.27 | 25.16 | 25.22 | 25.13 | -0.02% | 3,286 |
| May 6, 2025 | 25.17 | 25.25 | 25.15 | 25.22 | 25.13 | 0.23% | 5,155 |
| May 5, 2025 | 25.22 | 25.23 | 25.09 | 25.16 | 25.07 | 0.09% | 5,533 |
| May 2, 2025 | 25.24 | 25.24 | 25.14 | 25.14 | 25.05 | -0.30% | 2,295 |
| May 1, 2025 | 25.27 | 25.27 | 25.14 | 25.22 | 25.13 | -0.32% | 4,370 |
| Apr 30, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.21 | 0.23% | 592 |
| Apr 29, 2025 | 25.13 | 25.30 | 25.13 | 25.24 | 25.15 | -0.40% | 8,716 |
| Apr 28, 2025 | 25.36 | 25.40 | 25.24 | 25.34 | 25.18 | 0.17% | 12,290 |
| Apr 25, 2025 | 25.20 | 25.37 | 25.20 | 25.30 | 25.13 | 0.03% | 13,503 |
| Apr 24, 2025 | 25.27 | 25.35 | 25.22 | 25.29 | 25.13 | 0.31% | 8,636 |
| Apr 23, 2025 | 25.34 | 25.34 | 25.21 | 25.21 | 25.05 | -0.11% | 36,028 |
| Apr 22, 2025 | 25.22 | 25.31 | 25.18 | 25.24 | 25.07 | -0.30% | 12,802 |
| Apr 21, 2025 | 25.16 | 25.35 | 25.15 | 25.31 | 25.15 | 0.33% | 8,673 |
| Apr 17, 2025 | 25.17 | 25.27 | 25.16 | 25.23 | 25.07 | -0.13% | 1,757 |
| Apr 16, 2025 | 25.25 | 25.34 | 25.22 | 25.26 | 25.10 | 0.05% | 6,996 |
| Apr 15, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.09 | 0.39% | 2,454 |
| Apr 14, 2025 | 25.06 | 25.19 | 25.06 | 25.15 | 24.99 | 0.12% | 2,605 |
| Apr 11, 2025 | 25.13 | 25.33 | 25.02 | 25.12 | 24.96 | -0.50% | 8,987 |
| Apr 10, 2025 | 24.51 | 25.45 | 24.51 | 25.25 | 25.08 | 0.67% | 16,784 |
| Apr 9, 2025 | 25.15 | 25.22 | 24.68 | 25.08 | 24.92 | -0.05% | 21,549 |
| Apr 8, 2025 | 24.90 | 25.10 | 24.90 | 25.09 | 24.93 | 0.11% | 5,317 |
| Apr 7, 2025 | 25.20 | 26.21 | 24.78 | 25.06 | 24.90 | -0.01% | 63,719 |
| Apr 4, 2025 | 25.06 | 26.85 | 25.06 | 25.06 | 24.90 | -0.11% | 304,548 |
| Apr 3, 2025 | 25.14 | 25.15 | 25.08 | 25.09 | 24.93 | 0.36% | 2,244 |
| Apr 2, 2025 | 25.00 | 25.06 | 25.00 | 25.00 | 24.84 | -0.03% | 1,660 |