Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.60
0.00 (0.00%)
Feb 23, 2026, 4:00 PM EST - Market closed
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | 0.02% | 159 |
| Feb 20, 2026 | 25.62 | 25.62 | 25.54 | 25.60 | 25.60 | 0.02% | 1,930 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.59 | 25.59 | 25.59 | -0.10% | 496 |
| Feb 18, 2026 | 25.63 | 25.63 | 25.55 | 25.62 | 25.62 | 0.10% | 4,468 |
| Feb 17, 2026 | 25.54 | 25.63 | 25.54 | 25.59 | 25.59 | -0.01% | 2,395 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.59 | 25.59 | 25.59 | 0.17% | 591 |
| Feb 12, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | 25.55 | -0.08% | 8,083 |
| Feb 11, 2026 | 25.63 | 25.63 | 25.57 | 25.57 | 25.57 | -0.10% | 2,238 |
| Feb 10, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | -0.06% | 757 |
| Feb 9, 2026 | 25.61 | 25.61 | 25.56 | 25.61 | 25.61 | 0.06% | 504 |
| Feb 6, 2026 | 25.53 | 25.60 | 25.52 | 25.60 | 25.60 | 0.31% | 1,977 |
| Feb 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.05% | 123 |
| Feb 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% | 146 |
| Feb 3, 2026 | 25.56 | 25.56 | 25.52 | 25.54 | 25.54 | 0.20% | 763 |
| Feb 2, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | -0.04% | 1,051 |
| Jan 30, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.13% | 1,677 |
| Jan 29, 2026 | 25.57 | 25.75 | 25.53 | 25.53 | 25.53 | -0.18% | 389 |
| Jan 28, 2026 | 25.58 | 25.63 | 25.58 | 25.58 | 25.51 | -0.04% | 2,729 |
| Jan 27, 2026 | 25.59 | 25.61 | 25.57 | 25.59 | 25.52 | 0.10% | 1,695 |
| Jan 26, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.50 | 0.10% | 581 |
| Jan 23, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.47 | -0.14% | 677 |
| Jan 22, 2026 | 25.58 | 25.58 | 25.56 | 25.58 | 25.51 | 0.14% | 699 |
| Jan 21, 2026 | 25.58 | 25.58 | 25.46 | 25.54 | 25.47 | 0.22% | 1,038 |
| Jan 20, 2026 | 25.50 | 25.50 | 25.45 | 25.49 | 25.42 | -0.06% | 880 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | -0.04% | 1,207 |
| Jan 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.44 | 0.08% | 993 |
| Jan 14, 2026 | 25.46 | 25.51 | 25.46 | 25.49 | 25.42 | 0.07% | 1,626 |
| Jan 13, 2026 | 25.42 | 25.47 | 25.42 | 25.47 | 25.40 | 0.04% | 587 |
| Jan 12, 2026 | 25.34 | 25.48 | 25.34 | 25.46 | 25.39 | 0.07% | 5,614 |
| Jan 9, 2026 | 25.40 | 25.44 | 25.40 | 25.44 | 25.37 | 0.12% | 601 |
| Jan 8, 2026 | 25.44 | 25.44 | 25.40 | 25.41 | 25.34 | 0.10% | 682 |
| Jan 7, 2026 | 25.39 | 25.44 | 25.39 | 25.39 | 25.32 | -0.17% | 6,027 |
| Jan 6, 2026 | 25.40 | 25.43 | 25.40 | 25.43 | 25.36 | 0.28% | 715 |
| Jan 5, 2026 | 25.36 | 25.43 | 25.32 | 25.36 | 25.29 | 0.23% | 2,239 |
| Jan 2, 2026 | 25.40 | 25.40 | 25.29 | 25.30 | 25.23 | 0.08% | 3,104 |
| Dec 31, 2025 | 25.43 | 25.43 | 25.25 | 25.28 | 25.21 | -0.26% | 3,466 |
| Dec 30, 2025 | 25.37 | 25.43 | 25.25 | 25.34 | 25.28 | 0.04% | 3,120 |
| Dec 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | -0.33% | 296 |
| Dec 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.35 | 0.26% | 623 |
| Dec 24, 2025 | 25.46 | 25.47 | 25.34 | 25.36 | 25.29 | -0.41% | 3,149 |
| Dec 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | 0.39% | 489 |
| Dec 22, 2025 | 25.46 | 25.46 | 25.36 | 25.36 | 25.29 | 0.11% | 334 |
| Dec 19, 2025 | 25.33 | 25.39 | 25.33 | 25.33 | 25.27 | 0.25% | 1,876 |
| Dec 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | -0.32% | 126 |
| Dec 17, 2025 | 25.36 | 25.46 | 25.35 | 25.35 | 25.20 | -0.04% | 1,824 |
| Dec 16, 2025 | 25.43 | 25.44 | 25.36 | 25.36 | 25.21 | -0.04% | 2,704 |
| Dec 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.22 | -0.08% | 244 |
| Dec 12, 2025 | 25.53 | 25.54 | 25.30 | 25.39 | 25.24 | -0.04% | 1,792 |
| Dec 11, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | 25.25 | 0.16% | 589 |
| Dec 10, 2025 | 25.33 | 25.39 | 25.33 | 25.36 | 25.21 | 0.36% | 561 |