BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.36	20.37	20.35	20.35	20.35	-	126,684
Feb 20, 2025	20.34	20.37	20.34	20.35	20.35	-	143,195
Feb 19, 2025	20.39	20.39	20.34	20.35	20.35	0.05%	57,617
Feb 18, 2025	20.39	20.39	20.34	20.34	20.34	-0.10%	136,800
Feb 14, 2025	20.35	20.36	20.34	20.36	20.36	0.15%	93,738
Feb 13, 2025	20.33	20.34	20.31	20.33	20.33	0.09%	229,421
Feb 12, 2025	20.32	20.33	20.31	20.31	20.31	-0.04%	109,227
Feb 11, 2025	20.34	20.34	20.32	20.32	20.32	-0.15%	103,327
Feb 10, 2025	20.32	20.35	20.32	20.35	20.35	0.20%	120,108
Feb 7, 2025	20.34	20.34	20.31	20.31	20.31	-0.10%	179,477
Feb 6, 2025	20.33	20.34	20.31	20.33	20.33	-	253,892
Feb 5, 2025	20.30	20.33	20.30	20.33	20.33	0.05%	94,011
Feb 4, 2025	20.30	20.32	20.30	20.32	20.32	0.05%	98,689
Feb 3, 2025	20.31	20.33	20.29	20.31	20.31	0.05%	227,343
Jan 31, 2025	20.32	20.32	20.29	20.30	20.30	-0.05%	128,064
Jan 30, 2025	20.29	20.31	20.29	20.31	20.31	-0.25%	116,748
Jan 29, 2025	20.38	20.38	20.35	20.36	20.30	-	78,563
Jan 28, 2025	20.44	20.44	20.34	20.36	20.30	0.10%	179,280
Jan 27, 2025	20.33	20.35	20.33	20.34	20.28	-	252,051
Jan 24, 2025	20.32	20.35	20.32	20.34	20.28	0.07%	199,271
Jan 23, 2025	20.31	20.35	20.31	20.33	20.26	0.22%	195,447
Jan 22, 2025	20.35	20.37	20.28	20.28	20.22	-0.25%	327,418
Jan 21, 2025	20.32	20.34	20.32	20.33	20.27	-	474,311
Jan 17, 2025	20.32	20.34	20.31	20.33	20.27	0.05%	239,502
Jan 16, 2025	20.30	20.33	20.30	20.32	20.26	0.10%	157,863
Jan 15, 2025	20.30	20.32	20.30	20.30	20.24	-0.05%	86,670
Jan 14, 2025	20.32	20.32	20.29	20.31	20.25	0.05%	245,446
Jan 13, 2025	20.35	20.35	20.28	20.30	20.24	0.10%	191,279
Jan 10, 2025	20.30	20.30	20.28	20.28	20.22	-0.05%	219,638
Jan 8, 2025	20.31	20.32	20.28	20.29	20.23	0.05%	164,830
Jan 7, 2025	20.31	20.31	20.28	20.28	20.22	-0.05%	130,807
Jan 6, 2025	20.28	20.30	20.27	20.29	20.23	0.10%	130,741
Jan 3, 2025	20.28	20.29	20.27	20.27	20.21	0.05%	140,942
Jan 2, 2025	20.26	20.28	20.26	20.26	20.20	-0.10%	97,443
Dec 31, 2024	20.31	20.31	20.27	20.28	20.22	0.10%	111,406
Dec 30, 2024	20.28	20.30	20.26	20.26	20.20	-0.56%	305,019
Dec 27, 2024	20.37	20.38	20.36	20.38	20.20	-0.02%	31,668
Dec 26, 2024	20.36	20.38	20.35	20.38	20.20	0.15%	114,088
Dec 24, 2024	20.37	20.37	20.35	20.35	20.17	-	50,443
Dec 23, 2024	20.34	20.36	20.34	20.35	20.17	0.02%	158,167
Dec 20, 2024	20.37	20.38	20.34	20.35	20.17	-0.02%	242,044
Dec 19, 2024	20.32	20.35	20.32	20.35	20.17	0.15%	113,693
Dec 18, 2024	20.34	20.36	20.31	20.32	20.14	-	92,153
Dec 17, 2024	20.35	20.36	20.32	20.32	20.14	-0.05%	97,946
Dec 16, 2024	20.32	20.35	20.32	20.33	20.15	-	103,292
Dec 13, 2024	20.34	20.34	20.32	20.33	20.15	-	167,469
Dec 12, 2024	20.33	20.33	20.32	20.33	20.15	0.05%	112,334
Dec 11, 2024	20.30	20.32	20.30	20.32	20.14	-	99,282
Dec 10, 2024	20.33	20.33	20.31	20.32	20.14	-	174,482
Dec 9, 2024	20.33	20.33	20.31	20.32	20.14	-	150,677
Dec 6, 2024	20.32	20.33	20.31	20.32	20.14	0.10%	153,142
Dec 5, 2024	20.32	20.32	20.30	20.30	20.12	-	126,912
Dec 4, 2024	20.32	20.32	20.28	20.30	20.12	-	330,759
Dec 3, 2024	20.31	20.32	20.29	20.30	20.12	-0.05%	544,195
Dec 2, 2024	20.38	20.38	20.29	20.31	20.13	-	172,165
Nov 29, 2024	20.26	20.31	20.26	20.31	20.13	0.05%	47,783
Nov 27, 2024	20.33	20.33	20.28	20.30	20.12	-0.25%	208,428
Nov 26, 2024	20.34	20.35	20.34	20.35	20.10	-	88,577
Nov 25, 2024	20.34	20.36	20.34	20.35	20.10	0.05%	83,210
Nov 22, 2024	20.32	20.35	20.32	20.34	20.09	-	151,358
Nov 21, 2024	20.36	20.36	20.32	20.34	20.09	-	161,986
Nov 20, 2024	20.36	20.36	20.31	20.34	20.09	0.05%	84,304
Nov 19, 2024	20.32	20.33	20.31	20.33	20.08	0.05%	240,480
Nov 18, 2024	20.30	20.34	20.30	20.32	20.07	-	89,850
Nov 15, 2024	20.35	20.35	20.30	20.32	20.07	0.05%	127,413
Nov 14, 2024	20.34	20.34	20.29	20.31	20.06	-0.05%	115,435
Nov 13, 2024	20.29	20.33	20.29	20.32	20.07	0.05%	257,158
Nov 12, 2024	20.30	20.33	20.30	20.31	20.06	-0.05%	104,611
Nov 11, 2024	20.28	20.33	20.28	20.32	20.07	-0.05%	208,872
Nov 8, 2024	20.31	20.36	20.29	20.33	20.08	-	231,659
Nov 7, 2024	20.33	20.37	20.30	20.33	20.08	0.15%	153,345
Nov 6, 2024	20.28	20.33	20.26	20.30	20.05	-0.20%	243,504
Nov 5, 2024	20.32	20.34	20.29	20.34	20.09	0.20%	622,055
Nov 4, 2024	20.32	20.32	20.28	20.30	20.05	0.10%	65,711
Nov 1, 2024	20.37	20.37	20.27	20.28	20.03	-0.05%	111,114
Oct 31, 2024	20.31	20.31	20.27	20.29	20.04	-	104,888
Oct 30, 2024	20.31	20.31	20.28	20.29	20.04	-0.49%	135,165
Oct 29, 2024	20.37	20.41	20.36	20.39	20.06	0.05%	155,927
Oct 28, 2024	20.37	20.38	20.35	20.38	20.05	0.05%	58,910
Oct 25, 2024	20.37	20.38	20.36	20.37	20.04	0.07%	249,705
Oct 24, 2024	20.36	20.36	20.35	20.36	20.02	0.02%	69,328
Oct 23, 2024	20.36	20.37	20.34	20.35	20.02	-0.05%	258,471
Oct 22, 2024	20.37	20.37	20.34	20.36	20.03	-	171,799
Oct 21, 2024	20.36	20.40	20.34	20.36	20.03	-0.10%	152,024
Oct 18, 2024	20.41	20.49	20.35	20.38	20.05	-	230,909
Oct 17, 2024	20.35	20.38	20.34	20.38	20.05	0.05%	113,827
Oct 16, 2024	20.37	20.37	20.34	20.37	20.04	0.10%	94,171
Oct 15, 2024	20.34	20.35	20.33	20.35	20.02	0.10%	105,850
Oct 14, 2024	20.39	20.39	20.32	20.33	20.00	-0.10%	95,251
Oct 11, 2024	20.33	20.35	20.33	20.35	20.02	0.10%	164,275
Oct 10, 2024	20.34	20.34	20.30	20.33	20.00	0.15%	44,180
Oct 9, 2024	20.31	20.32	20.16	20.30	19.97	-0.10%	203,461
Oct 8, 2024	20.31	20.34	20.30	20.32	19.99	0.10%	58,566
Oct 7, 2024	20.27	20.32	20.27	20.30	19.97	-	41,130
Oct 4, 2024	20.28	20.31	20.28	20.30	19.97	-0.15%	65,329
Oct 3, 2024	20.31	20.33	20.30	20.33	20.00	0.05%	59,703
Oct 2, 2024	20.31	20.33	20.31	20.32	19.99	0.02%	90,358
Oct 1, 2024	20.34	20.34	20.31	20.32	19.98	0.10%	67,937
Sep 30, 2024	20.28	20.32	20.28	20.30	19.96	-0.02%	134,652
Sep 27, 2024	20.35	20.35	20.29	20.30	19.97	-0.49%	131,288