Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.33
-0.06 (-0.24%)
At close: Nov 14, 2025, 4:00 PM EST
25.33
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.37 | 25.37 | 25.33 | 25.33 | 25.33 | -0.24% | 402 |
| Nov 13, 2025 | 25.48 | 25.48 | 25.39 | 25.39 | 25.39 | -0.29% | 35,271 |
| Nov 12, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 25.47 | 0.26% | 207 |
| Nov 11, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | -0.02% | 1,170 |
| Nov 10, 2025 | 25.25 | 25.49 | 25.25 | 25.41 | 25.41 | 0.22% | 9,621 |
| Nov 7, 2025 | 25.42 | 25.42 | 25.33 | 25.35 | 25.35 | 0.18% | 475 |
| Nov 6, 2025 | 25.44 | 25.45 | 25.30 | 25.31 | 25.31 | -0.30% | 8,267 |
| Nov 5, 2025 | 25.44 | 25.44 | 25.37 | 25.38 | 25.38 | 0.30% | 1,626 |
| Nov 4, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | -0.24% | 2,772 |
| Nov 3, 2025 | 25.40 | 25.40 | 25.34 | 25.37 | 25.37 | -0.02% | 12,105 |
| Oct 31, 2025 | 25.39 | 25.39 | 25.34 | 25.37 | 25.37 | 0.35% | 1,175 |
| Oct 30, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | -0.46% | 167 |
| Oct 29, 2025 | 25.23 | 25.44 | 25.23 | 25.40 | 25.32 | -0.53% | 1,308 |
| Oct 28, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.46 | -0.18% | 939 |
| Oct 27, 2025 | 25.41 | 25.59 | 25.39 | 25.58 | 25.50 | 0.57% | 9,970 |
| Oct 24, 2025 | 25.39 | 25.48 | 25.39 | 25.44 | 25.36 | 0.25% | 1,284 |
| Oct 23, 2025 | 25.45 | 25.45 | 25.37 | 25.37 | 25.30 | -0.07% | 1,487 |
| Oct 22, 2025 | 25.36 | 25.40 | 25.36 | 25.39 | 25.31 | 0.20% | 1,295 |
| Oct 21, 2025 | 25.45 | 25.45 | 25.34 | 25.34 | 25.26 | -0.46% | 1,718 |
| Oct 20, 2025 | 25.43 | 25.54 | 25.43 | 25.46 | 25.38 | 0.13% | 954 |
| Oct 17, 2025 | 25.53 | 25.53 | 25.43 | 25.43 | 25.35 | 0.08% | 366 |
| Oct 16, 2025 | 25.48 | 25.57 | 25.36 | 25.41 | 25.33 | -0.17% | 4,828 |
| Oct 15, 2025 | 25.45 | 25.53 | 25.40 | 25.45 | 25.37 | -0.02% | 1,611 |
| Oct 14, 2025 | 25.26 | 25.56 | 25.26 | 25.46 | 25.38 | 0.51% | 3,315 |
| Oct 13, 2025 | 25.52 | 25.53 | 25.33 | 25.33 | 25.25 | -0.12% | 2,329 |
| Oct 10, 2025 | 25.37 | 25.37 | 25.36 | 25.36 | 25.28 | -0.15% | 479 |
| Oct 9, 2025 | 25.45 | 25.45 | 25.34 | 25.39 | 25.32 | -0.32% | 1,518 |
| Oct 8, 2025 | 25.45 | 25.53 | 25.40 | 25.48 | 25.40 | 0.33% | 4,796 |
| Oct 7, 2025 | 25.41 | 25.41 | 25.39 | 25.39 | 25.31 | -0.01% | 365 |
| Oct 6, 2025 | 26.60 | 26.60 | 25.39 | 25.39 | 25.32 | 0.19% | 6,418 |
| Oct 3, 2025 | 25.42 | 25.42 | 25.29 | 25.35 | 25.27 | 0.10% | 1,085 |
| Oct 2, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.24 | - | 730 |
| Oct 1, 2025 | 25.34 | 25.37 | 25.28 | 25.32 | 25.24 | 0.14% | 4,134 |
| Sep 30, 2025 | 25.35 | 25.36 | 25.26 | 25.29 | 25.21 | -0.14% | 11,998 |
| Sep 29, 2025 | 25.18 | 25.32 | 25.18 | 25.32 | 25.24 | 0.15% | 1,109 |
| Sep 26, 2025 | 25.31 | 25.31 | 25.19 | 25.28 | 25.21 | 0.34% | 4,210 |
| Sep 25, 2025 | 25.23 | 25.25 | 25.20 | 25.20 | 25.12 | -0.53% | 1,880 |
| Sep 24, 2025 | 25.31 | 25.38 | 25.31 | 25.33 | 25.19 | -0.12% | 1,185 |
| Sep 23, 2025 | 25.36 | 25.42 | 25.36 | 25.36 | 25.22 | 0.01% | 2,099 |
| Sep 22, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.21 | 0.22% | 294 |
| Sep 19, 2025 | 25.24 | 25.30 | 25.24 | 25.30 | 25.16 | 0.04% | 1,817 |
| Sep 18, 2025 | 25.31 | 25.34 | 25.27 | 25.30 | 25.15 | 0.16% | 13,924 |
| Sep 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.11 | 0.04% | 554 |
| Sep 16, 2025 | 25.26 | 25.26 | 25.23 | 25.25 | 25.10 | -0.09% | 623 |
| Sep 15, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.12 | 0.13% | 92 |
| Sep 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | -0.01% | 253 |
| Sep 11, 2025 | 25.29 | 25.29 | 25.24 | 25.24 | 25.09 | 0.07% | 1,396 |
| Sep 10, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | 0.04% | 461 |
| Sep 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | -0.02% | 1,051 |
| Sep 8, 2025 | 25.28 | 25.28 | 25.18 | 25.22 | 25.07 | 0.13% | 1,747 |