BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	20.35	20.35	20.34	20.35	-	0.02%	72,562
Jul 15, 2025	20.36	20.36	20.34	20.34	20.34	0.05%	149,334
Jul 14, 2025	20.33	20.34	20.33	20.33	20.33	-	172,459
Jul 11, 2025	20.34	20.35	20.33	20.33	20.33	-	168,322
Jul 10, 2025	20.33	20.34	20.33	20.33	20.33	-	173,767
Jul 9, 2025	20.32	20.34	20.32	20.33	20.33	0.05%	108,266
Jul 8, 2025	20.31	20.33	20.31	20.32	20.32	0.05%	148,100
Jul 7, 2025	20.31	20.33	20.31	20.31	20.31	-0.05%	129,363
Jul 3, 2025	20.31	20.33	20.31	20.32	20.32	-	134,755
Jul 2, 2025	20.31	20.33	20.31	20.32	20.32	-	405,761
Jul 1, 2025	20.33	20.33	20.32	20.32	20.32	-	263,927
Jun 30, 2025	20.31	20.33	20.31	20.32	20.32	-	550,927
Jun 27, 2025	20.31	20.32	20.29	20.32	20.32	-0.39%	564,021
Jun 26, 2025	20.37	20.40	20.37	20.40	20.32	0.08%	114,691
Jun 25, 2025	20.40	20.40	20.38	20.38	20.30	0.06%	217,407
Jun 24, 2025	20.39	20.40	20.37	20.37	20.29	-0.10%	417,669
Jun 23, 2025	20.37	20.39	20.35	20.39	20.31	0.15%	496,421
Jun 20, 2025	20.34	20.38	20.34	20.36	20.28	0.10%	383,317
Jun 18, 2025	20.36	20.36	20.34	20.34	20.26	-	129,759
Jun 17, 2025	20.37	20.37	20.34	20.34	20.26	-0.05%	317,987
Jun 16, 2025	20.34	20.36	20.33	20.35	20.27	0.10%	409,830
Jun 13, 2025	20.33	20.34	20.33	20.33	20.25	-0.05%	147,312
Jun 12, 2025	20.32	20.34	20.32	20.34	20.26	0.05%	105,450
Jun 11, 2025	20.38	20.38	20.32	20.33	20.25	0.15%	147,468
Jun 10, 2025	20.36	20.36	20.30	20.30	20.22	-0.10%	166,647
Jun 9, 2025	20.30	20.32	20.30	20.32	20.24	0.10%	246,937
Jun 6, 2025	20.31	20.32	20.30	20.30	20.22	-0.05%	212,483
Jun 5, 2025	20.31	20.32	20.30	20.31	20.23	-0.05%	580,389
Jun 4, 2025	20.32	20.32	20.31	20.32	20.24	0.10%	275,340
Jun 3, 2025	20.30	20.32	20.30	20.30	20.22	-	259,517
Jun 2, 2025	20.29	20.31	20.29	20.30	20.22	-	323,164
May 30, 2025	20.28	20.30	20.27	20.30	20.22	0.10%	332,549
May 29, 2025	20.29	20.31	20.28	20.28	20.20	-0.34%	360,360
May 28, 2025	20.38	20.38	20.35	20.35	20.19	-0.10%	152,228
May 27, 2025	20.36	20.40	20.35	20.37	20.21	0.15%	354,046
May 23, 2025	20.36	20.38	20.34	20.34	20.18	-	212,864
May 22, 2025	20.32	20.34	20.32	20.34	20.18	0.10%	402,042
May 21, 2025	20.35	20.35	20.32	20.32	20.16	-0.05%	364,536
May 20, 2025	20.34	20.37	20.33	20.33	20.17	-0.10%	616,829
May 19, 2025	20.33	20.35	20.32	20.35	20.19	0.15%	199,422
May 16, 2025	20.33	20.33	20.32	20.32	20.16	-0.05%	286,671
May 15, 2025	20.32	20.34	20.30	20.33	20.17	0.05%	400,010
May 14, 2025	20.32	20.32	20.30	20.32	20.16	0.10%	383,067
May 13, 2025	20.29	20.32	20.29	20.30	20.14	-0.05%	115,276
May 12, 2025	20.29	20.31	20.28	20.31	20.15	-	371,715
May 9, 2025	20.31	20.31	20.29	20.31	20.15	-0.10%	269,848
May 8, 2025	20.32	20.34	20.29	20.33	20.17	-0.05%	238,644
May 7, 2025	20.29	20.34	20.29	20.34	20.18	0.20%	99,064
May 6, 2025	20.28	20.30	20.28	20.30	20.14	0.10%	105,146
May 5, 2025	20.28	20.30	20.28	20.28	20.12	-	188,413