Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.01
-0.01 (-0.02%)
At close: Aug 27, 2026, 4:00 PM EDT
25.01
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
BFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.01 | 25.03 | 25.01 | 25.08 | - | 0.28% | 323 |
| Aug 26, 2026 | 25.07 | 25.07 | 25.01 | 25.01 | 25.01 | -0.04% | 1,034 |
| Aug 25, 2026 | 25.09 | 25.11 | 25.02 | 25.02 | 25.02 | -0.04% | 2,656 |
| Aug 24, 2026 | 25.07 | 25.07 | 25.00 | 25.03 | 25.03 | 0.14% | 1,695 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 885 |
| Aug 20, 2026 | 25.07 | 25.07 | 24.99 | 25.01 | 25.01 | 0.04% | 1,235 |
| Aug 19, 2026 | 25.08 | 25.08 | 24.95 | 25.00 | 25.00 | -0.02% | 2,083 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.02% | 335 |
| Aug 17, 2026 | 25.06 | 25.07 | 25.00 | 25.00 | 25.00 | -0.19% | 10,610 |
| Aug 14, 2026 | 25.09 | 25.09 | 25.00 | 25.04 | 25.04 | 0.13% | 5,050 |
| Aug 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.10% | 471 |
| Aug 12, 2026 | 24.99 | 25.05 | 24.99 | 24.99 | 24.99 | 0.04% | 3,691 |
| Aug 11, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | 0.02% | 601 |
| Aug 10, 2026 | 24.91 | 24.97 | 24.91 | 24.97 | 24.97 | -0.02% | 493 |
| Aug 7, 2026 | 25.04 | 25.04 | 24.92 | 24.98 | 24.98 | -0.14% | 820 |
| Aug 6, 2026 | 24.97 | 25.01 | 24.96 | 25.01 | 25.01 | 0.16% | 1,350 |
| Aug 5, 2026 | 24.98 | 25.02 | 24.97 | 24.97 | 24.97 | 0.02% | 1,804 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% | 392 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | 298 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.93 | 24.96 | 24.96 | -0.08% | 1,267 |
| Jul 30, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | 0.12% | 782 |
| Jul 29, 2026 | 25.08 | 25.08 | 25.01 | 25.02 | 24.95 | -0.04% | 994 |
| Jul 28, 2026 | 25.10 | 25.10 | 24.92 | 25.03 | 24.96 | 0.16% | 1,620 |
| Jul 27, 2026 | 24.91 | 25.06 | 24.91 | 24.99 | 24.92 | 0.04% | 830 |
| Jul 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | 0.04% | 52 |
| Jul 23, 2026 | 25.00 | 25.01 | 24.97 | 24.97 | 24.90 | -0.14% | 4,219 |
| Jul 22, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 24.93 | -0.04% | 1,784 |
| Jul 21, 2026 | 25.07 | 25.07 | 25.01 | 25.01 | 24.94 | -0.06% | 1,870 |
| Jul 20, 2026 | 25.06 | 25.08 | 24.97 | 25.03 | 24.96 | -0.02% | 1,182 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.03 | 25.03 | 24.96 | - | 205 |
| Jul 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.96 | - | 130 |
| Jul 15, 2026 | 25.12 | 25.12 | 25.00 | 25.03 | 24.96 | 0.12% | 718 |
| Jul 14, 2026 | 25.08 | 25.10 | 25.00 | 25.00 | 24.93 | -0.18% | 1,872 |
| Jul 13, 2026 | 25.03 | 25.07 | 25.03 | 25.05 | 24.97 | -0.05% | 2,214 |
| Jul 10, 2026 | 25.06 | 25.06 | 25.02 | 25.06 | 24.99 | -0.03% | 3,307 |
| Jul 9, 2026 | 25.03 | 25.09 | 25.03 | 25.07 | 24.99 | -0.10% | 602 |
| Jul 8, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 25.02 | 0.12% | 3,837 |
| Jul 7, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.99 | -0.08% | 1,060 |
| Jul 6, 2026 | 25.13 | 25.74 | 25.08 | 25.08 | 25.01 | -0.02% | 83,474 |
| Jul 2, 2026 | 25.09 | 25.14 | 25.09 | 25.09 | 25.01 | 0.01% | 3,473 |
| Jul 1, 2026 | 25.14 | 25.15 | 25.08 | 25.08 | 25.01 | 0.01% | 20,660 |
| Jun 30, 2026 | 25.07 | 25.26 | 25.03 | 25.08 | 25.01 | 0.04% | 21,562 |
| Jun 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.30% | 236 |
| Jun 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | - | 911 |
| Jun 25, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.92 | -0.10% | 257 |
| Jun 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | - | 338 |
| Jun 23, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 24.95 | -0.12% | 514 |
| Jun 22, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | 24.98 | -0.06% | 945 |
| Jun 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.99 | 0.04% | 185 |
| Jun 17, 2026 | 25.15 | 25.15 | 25.07 | 25.13 | 24.98 | -0.24% | 1,434 |