BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.29	20.31	20.29	20.31	20.31	0.05%	344,094
Feb 12, 2026	20.29	20.31	20.28	20.30	20.30	0.06%	228,841
Feb 11, 2026	20.31	20.31	20.28	20.29	20.29	-0.04%	415,716
Feb 10, 2026	20.30	20.30	20.28	20.30	20.30	0.07%	135,586
Feb 9, 2026	20.29	20.29	20.28	20.28	20.28	-	489,425
Feb 6, 2026	20.28	20.29	20.28	20.28	20.28	-	408,992
Feb 5, 2026	20.28	20.28	20.27	20.28	20.28	-	374,066
Feb 4, 2026	20.28	20.28	20.27	20.28	20.28	0.05%	154,867
Feb 3, 2026	20.27	20.28	20.27	20.27	20.27	0.02%	243,351
Feb 2, 2026	20.26	20.27	20.26	20.27	20.27	-0.01%	150,744
Jan 30, 2026	20.26	20.27	20.26	20.27	20.27	0.04%	243,054
Jan 29, 2026	20.27	20.29	20.26	20.26	20.26	-0.22%	220,204
Jan 28, 2026	20.30	20.32	20.30	20.31	20.25	-0.02%	224,554
Jan 27, 2026	20.31	20.31	20.30	20.31	20.26	-	147,063
Jan 26, 2026	20.31	20.31	20.29	20.31	20.26	-	262,345
Jan 23, 2026	20.30	20.31	20.29	20.31	20.26	0.02%	301,344
Jan 22, 2026	20.30	20.31	20.30	20.31	20.25	0.02%	88,681
Jan 21, 2026	20.27	20.30	20.27	20.30	20.25	-0.10%	239,320
Jan 20, 2026	20.29	20.32	20.28	20.32	20.27	0.15%	354,589
Jan 16, 2026	20.27	20.29	20.27	20.29	20.24	-	207,468
Jan 15, 2026	20.28	20.29	20.26	20.29	20.24	0.05%	1,111,079
Jan 14, 2026	20.27	20.28	20.26	20.28	20.23	0.10%	119,778
Jan 13, 2026	20.28	20.28	20.26	20.26	20.21	-	270,231
Jan 12, 2026	20.27	20.28	20.26	20.26	20.21	-0.07%	313,345
Jan 9, 2026	20.29	20.29	20.26	20.28	20.22	0.07%	257,389
Jan 8, 2026	20.28	20.30	20.26	20.26	20.21	-0.05%	215,368
Jan 7, 2026	20.27	20.28	20.25	20.27	20.22	0.05%	251,038
Jan 6, 2026	20.24	20.27	20.23	20.26	20.21	-0.05%	1,989,629
Jan 5, 2026	20.25	20.27	20.23	20.27	20.22	0.20%	499,476
Jan 2, 2026	20.25	20.28	20.23	20.23	20.18	-0.05%	254,487
Dec 31, 2025	20.26	20.26	20.24	20.24	20.19	-	189,825
Dec 30, 2025	20.26	20.28	20.24	20.24	20.19	-0.56%	261,598
Dec 29, 2025	20.36	20.37	20.35	20.36	20.19	-0.02%	110,135
Dec 26, 2025	20.36	20.40	20.34	20.36	20.19	0.07%	96,464
Dec 24, 2025	20.36	20.36	20.33	20.35	20.18	0.02%	179,407
Dec 23, 2025	20.31	20.34	20.31	20.34	20.17	0.05%	109,635
Dec 22, 2025	20.35	20.35	20.33	20.33	20.16	-0.02%	339,958
Dec 19, 2025	20.34	20.34	20.33	20.34	20.17	0.02%	235,088
Dec 18, 2025	20.33	20.33	20.32	20.33	20.16	0.05%	223,872
Dec 17, 2025	20.30	20.33	20.30	20.32	20.15	-	245,885
Dec 16, 2025	20.32	20.33	20.31	20.32	20.15	0.05%	293,936
Dec 15, 2025	20.32	20.32	20.30	20.31	20.14	0.10%	208,776
Dec 12, 2025	20.30	20.31	20.29	20.29	20.12	-	319,411
Dec 11, 2025	20.28	20.30	20.28	20.29	20.12	-0.20%	177,396
Dec 10, 2025	20.27	20.33	20.27	20.33	20.16	0.25%	231,195
Dec 9, 2025	20.27	20.29	20.27	20.28	20.11	-0.02%	280,136
Dec 8, 2025	20.27	20.29	20.27	20.29	20.12	0.02%	629,899
Dec 5, 2025	20.27	20.29	20.27	20.28	20.11	-0.01%	213,049
Dec 4, 2025	20.27	20.29	20.25	20.28	20.11	0.01%	322,251
Dec 3, 2025	20.30	20.30	20.27	20.28	20.11	-0.05%	417,513