BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.37	20.38	20.34	20.35	20.35	-0.02%	242,044
Dec 19, 2024	20.32	20.35	20.32	20.35	20.35	0.15%	113,693
Dec 18, 2024	20.34	20.36	20.31	20.32	20.32	-	92,153
Dec 17, 2024	20.35	20.36	20.32	20.32	20.32	-0.05%	97,946
Dec 16, 2024	20.32	20.35	20.32	20.33	20.33	-	103,292
Dec 13, 2024	20.34	20.34	20.32	20.33	20.33	-	167,469
Dec 12, 2024	20.33	20.33	20.32	20.33	20.33	0.05%	112,334
Dec 11, 2024	20.30	20.32	20.30	20.32	20.32	-	99,282
Dec 10, 2024	20.33	20.33	20.31	20.32	20.32	-	174,482
Dec 9, 2024	20.33	20.33	20.31	20.32	20.32	-	150,677
Dec 6, 2024	20.32	20.33	20.31	20.32	20.32	0.10%	153,142
Dec 5, 2024	20.32	20.32	20.30	20.30	20.30	-	126,912
Dec 4, 2024	20.32	20.32	20.28	20.30	20.30	-	330,759
Dec 3, 2024	20.31	20.32	20.29	20.30	20.30	-0.05%	544,195
Dec 2, 2024	20.38	20.38	20.29	20.31	20.31	-	172,165
Nov 29, 2024	20.26	20.31	20.26	20.31	20.31	0.05%	47,783
Nov 27, 2024	20.33	20.33	20.28	20.30	20.30	-0.25%	208,428
Nov 26, 2024	20.34	20.35	20.34	20.35	20.28	-	88,577
Nov 25, 2024	20.34	20.36	20.34	20.35	20.28	0.05%	83,210
Nov 22, 2024	20.32	20.35	20.32	20.34	20.27	-	151,358
Nov 21, 2024	20.36	20.36	20.32	20.34	20.27	-	161,986
Nov 20, 2024	20.36	20.36	20.31	20.34	20.27	0.05%	84,304
Nov 19, 2024	20.32	20.33	20.31	20.33	20.26	0.05%	240,480
Nov 18, 2024	20.30	20.34	20.30	20.32	20.25	-	89,850
Nov 15, 2024	20.35	20.35	20.30	20.32	20.25	0.05%	127,413
Nov 14, 2024	20.34	20.34	20.29	20.31	20.24	-0.05%	115,435
Nov 13, 2024	20.29	20.33	20.29	20.32	20.25	0.05%	257,158
Nov 12, 2024	20.30	20.33	20.30	20.31	20.24	-0.05%	104,611
Nov 11, 2024	20.28	20.33	20.28	20.32	20.25	-0.05%	208,872
Nov 8, 2024	20.31	20.36	20.29	20.33	20.26	-	231,659
Nov 7, 2024	20.33	20.37	20.30	20.33	20.26	0.15%	153,345
Nov 6, 2024	20.28	20.33	20.26	20.30	20.23	-0.20%	243,504
Nov 5, 2024	20.32	20.34	20.29	20.34	20.27	0.20%	622,055
Nov 4, 2024	20.32	20.32	20.28	20.30	20.23	0.10%	65,711
Nov 1, 2024	20.37	20.37	20.27	20.28	20.21	-0.05%	111,114
Oct 31, 2024	20.31	20.31	20.27	20.29	20.22	-	104,888
Oct 30, 2024	20.31	20.31	20.28	20.29	20.22	-0.49%	135,165
Oct 29, 2024	20.37	20.41	20.36	20.39	20.23	0.05%	155,927
Oct 28, 2024	20.37	20.38	20.35	20.38	20.22	0.05%	58,910
Oct 25, 2024	20.37	20.38	20.36	20.37	20.21	0.07%	249,705
Oct 24, 2024	20.36	20.36	20.35	20.36	20.20	0.02%	69,328
Oct 23, 2024	20.36	20.37	20.34	20.35	20.19	-0.05%	258,471
Oct 22, 2024	20.37	20.37	20.34	20.36	20.20	-	171,799
Oct 21, 2024	20.36	20.40	20.34	20.36	20.20	-0.10%	152,024
Oct 18, 2024	20.41	20.49	20.35	20.38	20.22	-	230,909
Oct 17, 2024	20.35	20.38	20.34	20.38	20.22	0.05%	113,827
Oct 16, 2024	20.37	20.37	20.34	20.37	20.21	0.10%	94,171
Oct 15, 2024	20.34	20.35	20.33	20.35	20.19	0.10%	105,850
Oct 14, 2024	20.39	20.39	20.32	20.33	20.17	-0.10%	95,251
Oct 11, 2024	20.33	20.35	20.33	20.35	20.19	0.10%	164,275
Oct 10, 2024	20.34	20.34	20.30	20.33	20.17	0.15%	44,180
Oct 9, 2024	20.31	20.32	20.16	20.30	20.14	-0.10%	203,461
Oct 8, 2024	20.31	20.34	20.30	20.32	20.16	0.10%	58,566
Oct 7, 2024	20.27	20.32	20.27	20.30	20.14	-	41,130
Oct 4, 2024	20.28	20.31	20.28	20.30	20.14	-0.15%	65,329
Oct 3, 2024	20.31	20.33	20.30	20.33	20.17	0.05%	59,703
Oct 2, 2024	20.31	20.33	20.31	20.32	20.16	0.02%	90,358
Oct 1, 2024	20.34	20.34	20.31	20.32	20.16	0.10%	67,937
Sep 30, 2024	20.28	20.32	20.28	20.30	20.14	-0.02%	134,652
Sep 27, 2024	20.35	20.35	20.29	20.30	20.14	-0.49%	131,288
Sep 26, 2024	20.38	20.43	20.38	20.40	20.13	-0.15%	73,935
Sep 25, 2024	20.42	20.43	20.40	20.43	20.16	-	88,944
Sep 24, 2024	20.40	20.43	20.40	20.43	20.16	-	51,837
Sep 23, 2024	20.44	20.44	20.40	20.43	20.16	0.05%	108,935
Sep 20, 2024	20.40	20.43	20.39	20.42	20.15	-	26,445
Sep 19, 2024	20.37	20.42	20.37	20.42	20.15	0.10%	55,238
Sep 18, 2024	20.40	20.40	20.38	20.40	20.13	0.02%	30,988
Sep 17, 2024	20.39	20.40	20.37	20.40	20.12	-0.02%	58,910
Sep 16, 2024	20.39	20.40	20.38	20.40	20.13	0.05%	219,000
Sep 13, 2024	20.38	20.39	20.37	20.39	20.12	0.07%	27,637
Sep 12, 2024	20.40	20.40	20.35	20.38	20.10	0.02%	40,928
Sep 11, 2024	20.38	20.38	20.35	20.37	20.10	0.07%	81,809
Sep 10, 2024	20.37	20.37	20.33	20.36	20.08	0.07%	53,493
Sep 9, 2024	20.37	20.37	20.33	20.34	20.07	0.05%	44,191
Sep 6, 2024	20.30	20.37	20.30	20.33	20.06	0.09%	41,378
Sep 5, 2024	20.32	20.34	20.31	20.31	20.04	0.01%	64,915
Sep 4, 2024	20.34	20.34	20.31	20.31	20.04	0.05%	30,484
Sep 3, 2024	20.33	20.33	20.29	20.30	20.03	-0.05%	48,462
Aug 30, 2024	20.31	20.32	20.29	20.31	20.04	0.02%	66,547
Aug 29, 2024	20.31	20.31	20.29	20.31	20.03	-0.37%	63,325
Aug 28, 2024	20.39	20.40	20.37	20.38	20.02	-0.10%	41,475
Aug 27, 2024	20.39	20.40	20.37	20.40	20.04	0.05%	122,970
Aug 26, 2024	20.36	20.39	20.36	20.39	20.03	-	22,548
Aug 23, 2024	20.40	20.40	20.35	20.39	20.03	0.15%	53,916
Aug 22, 2024	20.38	20.38	20.34	20.36	20.00	-	105,928
Aug 21, 2024	20.33	20.37	20.33	20.36	20.00	-	17,933
Aug 20, 2024	20.30	20.37	20.30	20.36	20.00	0.15%	20,602
Aug 19, 2024	20.30	20.36	20.30	20.33	19.97	-0.02%	65,591
Aug 16, 2024	20.36	20.36	20.32	20.34	19.98	0.02%	41,926
Aug 15, 2024	20.41	20.41	20.30	20.33	19.97	-0.05%	102,086
Aug 14, 2024	20.28	20.35	20.28	20.34	19.98	0.07%	83,405
Aug 13, 2024	20.31	20.34	20.29	20.33	19.97	0.07%	218,620
Aug 12, 2024	20.32	20.33	20.26	20.31	19.95	-	168,824
Aug 9, 2024	20.32	20.32	20.30	20.31	19.95	-	43,639
Aug 8, 2024	20.29	20.32	20.29	20.31	19.95	0.05%	32,840
Aug 7, 2024	20.31	20.34	20.30	20.30	19.94	-0.05%	73,886
Aug 6, 2024	20.28	20.32	20.28	20.31	19.95	-0.10%	44,317
Aug 5, 2024	20.38	20.47	20.30	20.33	19.97	0.10%	155,830
Aug 2, 2024	20.22	20.32	20.22	20.31	19.95	0.20%	36,919
Aug 1, 2024	20.27	20.28	20.27	20.27	19.91	0.05%	52,703