Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.03
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EDT - Market closed
BFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.12 | 25.12 | 25.03 | 25.03 | 25.03 | - | 205 |
| Jul 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 130 |
| Jul 15, 2026 | 25.12 | 25.12 | 25.00 | 25.03 | 25.03 | 0.12% | 718 |
| Jul 14, 2026 | 25.08 | 25.10 | 25.00 | 25.00 | 25.00 | -0.18% | 1,872 |
| Jul 13, 2026 | 25.03 | 25.07 | 25.03 | 25.05 | 25.05 | -0.05% | 2,214 |
| Jul 10, 2026 | 25.06 | 25.06 | 25.02 | 25.06 | 25.06 | -0.03% | 3,307 |
| Jul 9, 2026 | 25.03 | 25.09 | 25.03 | 25.07 | 25.07 | -0.10% | 602 |
| Jul 8, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 25.09 | 0.12% | 3,837 |
| Jul 7, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | -0.08% | 1,060 |
| Jul 6, 2026 | 25.13 | 25.74 | 25.08 | 25.08 | 25.08 | -0.02% | 83,474 |
| Jul 2, 2026 | 25.09 | 25.14 | 25.09 | 25.09 | 25.09 | 0.01% | 3,473 |
| Jul 1, 2026 | 25.14 | 25.15 | 25.08 | 25.08 | 25.08 | 0.01% | 20,660 |
| Jun 30, 2026 | 25.07 | 25.26 | 25.03 | 25.08 | 25.08 | 0.04% | 21,562 |
| Jun 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.30% | 236 |
| Jun 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | - | 911 |
| Jun 25, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.99 | -0.10% | 257 |
| Jun 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | - | 338 |
| Jun 23, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 25.02 | -0.12% | 514 |
| Jun 22, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | 25.05 | -0.06% | 945 |
| Jun 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | 0.04% | 185 |
| Jun 17, 2026 | 25.15 | 25.15 | 25.07 | 25.13 | 25.05 | -0.24% | 1,434 |
| Jun 16, 2026 | 25.11 | 25.19 | 25.11 | 25.19 | 25.12 | 0.06% | 181 |
| Jun 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | - | 597 |
| Jun 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 0.08% | 80 |
| Jun 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | -0.04% | 412 |
| Jun 10, 2026 | 25.21 | 25.21 | 25.17 | 25.17 | 25.09 | - | 188 |
| Jun 9, 2026 | 25.18 | 25.21 | 25.11 | 25.17 | 25.09 | -0.02% | 4,872 |
| Jun 8, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.09 | -0.13% | 1,717 |
| Jun 5, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.13 | -0.25% | 508 |
| Jun 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.08% | 1,284 |
| Jun 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | -0.08% | 66 |
| Jun 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.04% | 97 |
| Jun 1, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | 25.18 | -0.02% | 182 |
| May 29, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | 25.18 | - | 632 |
| May 28, 2026 | 25.30 | 25.33 | 25.22 | 25.26 | 25.18 | 0.12% | 3,354 |
| May 27, 2026 | 25.21 | 25.30 | 25.21 | 25.30 | 25.15 | 0.13% | 309 |
| May 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.12 | -0.05% | 157 |
| May 22, 2026 | 25.24 | 25.28 | 25.24 | 25.28 | 25.13 | 0.41% | 593 |
| May 21, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | 25.03 | -0.04% | 1,649 |
| May 20, 2026 | 25.22 | 25.22 | 25.17 | 25.19 | 25.04 | -0.04% | 791 |
| May 19, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.05 | - | 1,437 |
| May 18, 2026 | 25.20 | 25.22 | 25.20 | 25.20 | 25.05 | -0.34% | 1,316 |
| May 15, 2026 | 25.34 | 25.34 | 25.23 | 25.28 | 25.14 | -0.15% | 2,065 |
| May 14, 2026 | 25.40 | 25.41 | 25.32 | 25.32 | 25.17 | 0.07% | 1,098 |
| May 13, 2026 | 25.28 | 25.37 | 25.28 | 25.30 | 25.16 | 0.02% | 462 |
| May 12, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 25.15 | -0.10% | 1,409 |
| May 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.17 | -0.20% | 232 |
| May 8, 2026 | 25.40 | 25.40 | 25.25 | 25.37 | 25.22 | 0.36% | 1,860 |
| May 7, 2026 | 25.27 | 25.37 | 25.23 | 25.28 | 25.14 | -0.32% | 1,096 |
| May 6, 2026 | 25.24 | 25.36 | 25.24 | 25.36 | 25.21 | 0.36% | 606 |