Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
24.67
0.00 (0.02%)
Oct 6, 2026, 4:00 PM EDT - Market closed
BFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.59 | 24.67 | 24.59 | 24.67 | 24.67 | 0.04% | 141 |
| Oct 5, 2026 | 24.72 | 24.72 | 24.59 | 24.66 | 24.66 | 0.04% | 1,467 |
| Oct 2, 2026 | 24.64 | 24.71 | 24.59 | 24.65 | 24.65 | -0.04% | 2,974 |
| Oct 1, 2026 | 24.59 | 24.66 | 24.59 | 24.66 | 24.66 | 0.04% | 267 |
| Sep 30, 2026 | 24.61 | 24.69 | 24.61 | 24.65 | 24.64 | 0.05% | 1,460 |
| Sep 29, 2026 | 24.59 | 24.63 | 24.59 | 24.63 | 24.63 | 0.11% | 1,511 |
| Sep 28, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | -0.06% | 32 |
| Sep 25, 2026 | 24.62 | 24.71 | 24.62 | 24.71 | 24.62 | 0.08% | 597 |
| Sep 24, 2026 | 24.67 | 24.75 | 24.67 | 24.69 | 24.60 | -0.02% | 1,925 |
| Sep 23, 2026 | 24.68 | 24.69 | 24.68 | 24.69 | 24.60 | 0.01% | 1,035 |
| Sep 22, 2026 | 24.68 | 24.69 | 24.68 | 24.69 | 24.60 | -0.26% | 403 |
| Sep 21, 2026 | 24.82 | 24.82 | 24.75 | 24.75 | 24.66 | 0.04% | 590 |
| Sep 18, 2026 | 24.70 | 24.80 | 24.70 | 24.74 | 24.65 | -0.12% | 760 |
| Sep 17, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | 0.14% | 70 |
| Sep 16, 2026 | 24.74 | 24.80 | 24.74 | 24.74 | 24.65 | -0.04% | 1,524 |
| Sep 15, 2026 | 24.82 | 24.82 | 24.75 | 24.75 | 24.66 | -0.02% | 499 |
| Sep 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | -0.08% | 87 |
| Sep 11, 2026 | 24.72 | 24.77 | 24.71 | 24.77 | 24.68 | -0.10% | 2,328 |
| Sep 10, 2026 | 24.85 | 24.85 | 24.74 | 24.80 | 24.71 | -0.34% | 76,843 |
| Sep 9, 2026 | 24.88 | 24.88 | 24.85 | 24.88 | 24.79 | -0.10% | 789 |
| Sep 8, 2026 | 24.88 | 24.91 | 24.88 | 24.91 | 24.82 | -0.02% | 10,495 |
| Sep 4, 2026 | 24.91 | 24.94 | 24.91 | 24.91 | 24.82 | -0.02% | 1,365 |
| Sep 3, 2026 | 24.92 | 24.95 | 24.91 | 24.92 | 24.83 | 0.04% | 1,237 |
| Sep 2, 2026 | 24.91 | 24.92 | 24.91 | 24.91 | 24.82 | 0.02% | 1,097 |
| Sep 1, 2026 | 24.88 | 24.90 | 24.88 | 24.90 | 24.81 | -0.04% | 861 |
| Aug 31, 2026 | 24.92 | 24.95 | 24.89 | 24.91 | 24.82 | -0.20% | 1,543 |
| Aug 28, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | 24.87 | 0.11% | 1,412 |
| Aug 27, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 24.85 | -0.02% | 350 |
| Aug 26, 2026 | 25.07 | 25.07 | 25.01 | 25.01 | 24.85 | -0.04% | 1,034 |
| Aug 25, 2026 | 25.09 | 25.11 | 25.02 | 25.02 | 24.86 | -0.04% | 2,656 |
| Aug 24, 2026 | 25.07 | 25.07 | 25.00 | 25.03 | 24.87 | 0.14% | 1,695 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -0.04% | 885 |
| Aug 20, 2026 | 25.07 | 25.07 | 24.99 | 25.01 | 24.85 | 0.04% | 1,235 |
| Aug 19, 2026 | 25.08 | 25.08 | 24.95 | 25.00 | 24.84 | -0.02% | 2,083 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 0.02% | 335 |
| Aug 17, 2026 | 25.06 | 25.07 | 25.00 | 25.00 | 24.84 | -0.19% | 10,610 |
| Aug 14, 2026 | 25.09 | 25.09 | 25.00 | 25.04 | 24.88 | 0.13% | 5,050 |
| Aug 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.85 | 0.10% | 471 |
| Aug 12, 2026 | 24.99 | 25.05 | 24.99 | 24.99 | 24.83 | 0.04% | 3,691 |
| Aug 11, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.82 | 0.02% | 601 |
| Aug 10, 2026 | 24.91 | 24.97 | 24.91 | 24.97 | 24.81 | -0.02% | 493 |
| Aug 7, 2026 | 25.04 | 25.04 | 24.92 | 24.98 | 24.82 | -0.14% | 820 |
| Aug 6, 2026 | 24.97 | 25.01 | 24.96 | 25.01 | 24.85 | 0.16% | 1,350 |
| Aug 5, 2026 | 24.98 | 25.02 | 24.97 | 24.97 | 24.81 | 0.02% | 1,804 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.81 | 0.08% | 392 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | -0.04% | 298 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.93 | 24.96 | 24.80 | -0.08% | 1,267 |
| Jul 30, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.82 | 0.12% | 782 |
| Jul 29, 2026 | 25.08 | 25.08 | 25.01 | 25.02 | 24.79 | -0.04% | 994 |
| Jul 28, 2026 | 25.10 | 25.10 | 24.92 | 25.03 | 24.80 | 0.16% | 1,620 |