Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.29
-0.03 (-0.13%)
May 15, 2026, 11:10 AM EDT - Market open
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 25.40 | 25.41 | 25.32 | 25.32 | 25.32 | 0.07% | 1,098 |
| May 13, 2026 | 25.28 | 25.37 | 25.28 | 25.30 | 25.30 | 0.02% | 462 |
| May 12, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 25.30 | -0.10% | 1,409 |
| May 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.20% | 232 |
| May 8, 2026 | 25.40 | 25.40 | 25.25 | 25.37 | 25.37 | 0.36% | 1,860 |
| May 7, 2026 | 25.27 | 25.37 | 25.23 | 25.28 | 25.28 | -0.32% | 1,096 |
| May 6, 2026 | 25.24 | 25.36 | 25.24 | 25.36 | 25.36 | 0.36% | 606 |
| May 5, 2026 | 25.16 | 25.27 | 25.16 | 25.27 | 25.27 | -0.02% | 3,208 |
| May 4, 2026 | 25.36 | 25.36 | 25.20 | 25.28 | 25.28 | -0.04% | 23,719 |
| May 1, 2026 | 25.30 | 25.37 | 25.28 | 25.29 | 25.29 | -0.02% | 1,565 |
| Apr 30, 2026 | 25.21 | 25.34 | 25.21 | 25.29 | 25.29 | 0.15% | 845 |
| Apr 29, 2026 | 25.19 | 25.27 | 25.19 | 25.25 | 25.25 | -0.36% | 691 |
| Apr 28, 2026 | 25.35 | 25.35 | 25.28 | 25.34 | 25.27 | -0.12% | 742 |
| Apr 27, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.04% | 372 |
| Apr 24, 2026 | 25.40 | 25.40 | 25.33 | 25.38 | 25.31 | -0.02% | 3,891 |
| Apr 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.31 | 0.02% | 616 |
| Apr 22, 2026 | 25.44 | 25.44 | 25.33 | 25.38 | 25.31 | 0.04% | 1,106 |
| Apr 21, 2026 | 25.40 | 25.44 | 25.33 | 25.37 | 25.30 | -0.16% | 2,677 |
| Apr 20, 2026 | 25.36 | 25.47 | 25.33 | 25.41 | 25.34 | - | 3,152 |
| Apr 17, 2026 | 25.39 | 25.45 | 25.39 | 25.41 | 25.34 | 0.22% | 1,493 |
| Apr 16, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.28 | -0.06% | 224 |
| Apr 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.02% | 527 |
| Apr 14, 2026 | 25.40 | 25.40 | 25.33 | 25.38 | 25.30 | -0.02% | 1,620 |
| Apr 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | 0.16% | 448 |
| Apr 10, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.27 | -0.04% | 217 |
| Apr 9, 2026 | 25.36 | 25.40 | 25.35 | 25.35 | 25.28 | -0.04% | 837 |
| Apr 8, 2026 | 25.32 | 25.40 | 25.32 | 25.36 | 25.29 | - | 3,259 |
| Apr 7, 2026 | 25.38 | 25.38 | 25.35 | 25.36 | 25.29 | 0.08% | 839 |
| Apr 6, 2026 | 25.25 | 25.38 | 25.25 | 25.34 | 25.27 | -0.04% | 3,106 |
| Apr 2, 2026 | 25.38 | 25.39 | 25.31 | 25.35 | 25.28 | 0.30% | 3,392 |
| Apr 1, 2026 | 25.19 | 25.31 | 25.19 | 25.28 | 25.20 | -0.42% | 4,989 |
| Mar 31, 2026 | 25.27 | 25.40 | 25.27 | 25.38 | 25.31 | 0.17% | 2,049 |
| Mar 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | -0.13% | 1,446 |
| Mar 27, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.22 | 0.09% | 330 |
| Mar 26, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.20 | -0.16% | 775 |
| Mar 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.24 | 0.12% | 153 |
| Mar 24, 2026 | 25.32 | 25.40 | 25.31 | 25.36 | 25.21 | -0.06% | 1,996 |
| Mar 23, 2026 | 25.41 | 25.41 | 25.33 | 25.38 | 25.22 | 0.10% | 1,196 |
| Mar 20, 2026 | 25.31 | 25.38 | 25.31 | 25.35 | 25.20 | -0.14% | 592 |
| Mar 19, 2026 | 25.38 | 25.40 | 25.34 | 25.39 | 25.23 | -0.06% | 2,927 |
| Mar 18, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.25 | -0.10% | 1,508 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.27 | - | 207 |
| Mar 16, 2026 | 25.35 | 25.47 | 25.35 | 25.43 | 25.27 | 0.08% | 35,595 |
| Mar 13, 2026 | 25.38 | 25.45 | 25.38 | 25.41 | 25.25 | -0.04% | 14,353 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.37 | 25.42 | 25.26 | -0.06% | 1,375 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.43 | 25.43 | 25.28 | -0.10% | 374 |
| Mar 10, 2026 | 25.42 | 25.49 | 25.42 | 25.46 | 25.30 | 0.08% | 1,512 |
| Mar 9, 2026 | 25.39 | 25.49 | 25.39 | 25.44 | 25.28 | 0.18% | 1,851 |
| Mar 6, 2026 | 25.46 | 25.48 | 25.39 | 25.39 | 25.24 | -0.35% | 3,854 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.33 | -0.06% | 2,042 |