Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
0.00
+0.0010 (0.00%)
Apr 24, 2026, 10:27 AM EDT - Market open
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.02% | 616 |
| Apr 22, 2026 | 25.44 | 25.44 | 25.33 | 25.38 | 25.38 | 0.04% | 1,106 |
| Apr 21, 2026 | 25.40 | 25.44 | 25.33 | 25.37 | 25.37 | -0.16% | 2,677 |
| Apr 20, 2026 | 25.36 | 25.47 | 25.33 | 25.41 | 25.41 | - | 3,152 |
| Apr 17, 2026 | 25.39 | 25.45 | 25.39 | 25.41 | 25.41 | 0.22% | 1,493 |
| Apr 16, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.35 | -0.06% | 224 |
| Apr 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.02% | 527 |
| Apr 14, 2026 | 25.40 | 25.40 | 25.33 | 25.38 | 25.38 | -0.02% | 1,620 |
| Apr 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.16% | 448 |
| Apr 10, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | -0.04% | 217 |
| Apr 9, 2026 | 25.36 | 25.40 | 25.35 | 25.35 | 25.35 | -0.04% | 837 |
| Apr 8, 2026 | 25.32 | 25.40 | 25.32 | 25.36 | 25.36 | - | 3,259 |
| Apr 7, 2026 | 25.38 | 25.38 | 25.35 | 25.36 | 25.36 | 0.08% | 839 |
| Apr 6, 2026 | 25.25 | 25.38 | 25.25 | 25.34 | 25.34 | -0.04% | 3,106 |
| Apr 2, 2026 | 25.38 | 25.39 | 25.31 | 25.35 | 25.35 | 0.30% | 3,392 |
| Apr 1, 2026 | 25.19 | 25.31 | 25.19 | 25.28 | 25.28 | -0.42% | 4,989 |
| Mar 31, 2026 | 25.27 | 25.40 | 25.27 | 25.38 | 25.38 | 0.17% | 2,049 |
| Mar 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.13% | 1,446 |
| Mar 27, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.30 | 0.09% | 330 |
| Mar 26, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.27 | -0.16% | 775 |
| Mar 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.31 | 0.12% | 153 |
| Mar 24, 2026 | 25.32 | 25.40 | 25.31 | 25.36 | 25.28 | -0.06% | 1,996 |
| Mar 23, 2026 | 25.41 | 25.41 | 25.33 | 25.38 | 25.30 | 0.10% | 1,196 |
| Mar 20, 2026 | 25.31 | 25.38 | 25.31 | 25.35 | 25.27 | -0.14% | 592 |
| Mar 19, 2026 | 25.38 | 25.40 | 25.34 | 25.39 | 25.31 | -0.06% | 2,927 |
| Mar 18, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.32 | -0.10% | 1,508 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.35 | - | 207 |
| Mar 16, 2026 | 25.35 | 25.47 | 25.35 | 25.43 | 25.35 | 0.08% | 35,595 |
| Mar 13, 2026 | 25.38 | 25.45 | 25.38 | 25.41 | 25.33 | -0.04% | 14,353 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.37 | 25.42 | 25.34 | -0.06% | 1,375 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.43 | 25.43 | 25.35 | -0.10% | 374 |
| Mar 10, 2026 | 25.42 | 25.49 | 25.42 | 25.46 | 25.38 | 0.08% | 1,512 |
| Mar 9, 2026 | 25.39 | 25.49 | 25.39 | 25.44 | 25.36 | 0.18% | 1,851 |
| Mar 6, 2026 | 25.46 | 25.48 | 25.39 | 25.39 | 25.31 | -0.35% | 3,854 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | -0.06% | 2,042 |
| Mar 4, 2026 | 25.45 | 25.53 | 25.45 | 25.50 | 25.42 | -0.02% | 3,348 |
| Mar 3, 2026 | 25.44 | 25.53 | 25.44 | 25.50 | 25.42 | -0.18% | 2,506 |
| Mar 2, 2026 | 25.47 | 25.58 | 25.47 | 25.55 | 25.47 | -0.08% | 2,732 |
| Feb 27, 2026 | 25.59 | 25.60 | 25.56 | 25.57 | 25.49 | -0.02% | 1,197 |
| Feb 26, 2026 | 25.59 | 25.60 | 25.51 | 25.57 | 25.49 | -0.22% | 3,925 |
| Feb 25, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.48 | - | 240 |
| Feb 24, 2026 | 25.65 | 25.66 | 25.62 | 25.63 | 25.48 | 0.09% | 1,201 |
| Feb 23, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.46 | 0.02% | 159 |
| Feb 20, 2026 | 25.62 | 25.62 | 25.54 | 25.60 | 25.45 | 0.02% | 1,930 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.59 | 25.59 | 25.45 | -0.10% | 496 |
| Feb 18, 2026 | 25.63 | 25.63 | 25.55 | 25.62 | 25.47 | 0.10% | 4,468 |
| Feb 17, 2026 | 25.54 | 25.63 | 25.54 | 25.59 | 25.45 | -0.01% | 2,395 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.59 | 25.59 | 25.45 | 0.17% | 591 |
| Feb 12, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | 25.41 | -0.08% | 8,083 |
| Feb 11, 2026 | 25.63 | 25.63 | 25.57 | 25.57 | 25.43 | -0.10% | 2,238 |