BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.31	20.31	20.27	20.29	20.29	-	104,888
Oct 30, 2024	20.31	20.31	20.28	20.29	20.29	-0.49%	135,200
Oct 29, 2024	20.37	20.41	20.36	20.39	20.30	0.05%	155,927
Oct 28, 2024	20.37	20.38	20.35	20.38	20.29	0.05%	58,910
Oct 25, 2024	20.37	20.38	20.36	20.37	20.29	0.05%	249,705
Oct 24, 2024	20.36	20.36	20.35	20.36	20.28	0.05%	69,328
Oct 23, 2024	20.36	20.37	20.34	20.35	20.27	-0.05%	258,500
Oct 22, 2024	20.37	20.37	20.34	20.36	20.28	-	171,800
Oct 21, 2024	20.36	20.40	20.34	20.36	20.28	-0.10%	152,024
Oct 18, 2024	20.41	20.49	20.35	20.38	20.29	-	230,909
Oct 17, 2024	20.35	20.38	20.34	20.38	20.29	0.05%	113,827
Oct 16, 2024	20.37	20.37	20.34	20.37	20.29	0.10%	94,200
Oct 15, 2024	20.34	20.35	20.33	20.35	20.27	0.10%	105,900
Oct 14, 2024	20.39	20.39	20.32	20.33	20.25	-0.10%	95,300
Oct 11, 2024	20.33	20.35	20.33	20.35	20.27	0.10%	164,300
Oct 10, 2024	20.34	20.34	20.30	20.33	20.25	0.15%	44,200
Oct 9, 2024	20.31	20.32	20.16	20.30	20.22	-0.10%	203,500
Oct 8, 2024	20.31	20.34	20.30	20.32	20.24	0.10%	58,600
Oct 7, 2024	20.27	20.32	20.27	20.30	20.22	-	41,130
Oct 4, 2024	20.28	20.31	20.28	20.30	20.22	-0.15%	65,329
Oct 3, 2024	20.31	20.33	20.30	20.33	20.25	0.05%	59,703
Oct 2, 2024	20.31	20.33	20.31	20.32	20.24	-	90,400
Oct 1, 2024	20.34	20.34	20.31	20.32	20.23	0.10%	67,937
Sep 30, 2024	20.28	20.32	20.28	20.30	20.21	-	134,700
Sep 27, 2024	20.35	20.35	20.29	20.30	20.22	-0.49%	131,300
Sep 26, 2024	20.38	20.43	20.38	20.40	20.20	-0.15%	73,935
Sep 25, 2024	20.42	20.43	20.40	20.43	20.23	-	88,944
Sep 24, 2024	20.40	20.43	20.40	20.43	20.23	-	51,837
Sep 23, 2024	20.44	20.44	20.40	20.43	20.23	0.05%	108,935
Sep 20, 2024	20.40	20.43	20.39	20.42	20.22	-	26,445
Sep 19, 2024	20.37	20.42	20.37	20.42	20.22	0.10%	55,238
Sep 18, 2024	20.40	20.40	20.38	20.40	20.20	-	31,000
Sep 17, 2024	20.39	20.40	20.37	20.40	20.19	-	58,910
Sep 16, 2024	20.39	20.40	20.38	20.40	20.20	0.05%	219,000
Sep 13, 2024	20.38	20.39	20.37	20.39	20.19	0.05%	27,637
Sep 12, 2024	20.40	20.40	20.35	20.38	20.17	0.05%	40,928
Sep 11, 2024	20.38	20.38	20.35	20.37	20.17	0.05%	81,809
Sep 10, 2024	20.37	20.37	20.33	20.36	20.15	0.10%	53,500
Sep 9, 2024	20.37	20.37	20.33	20.34	20.14	0.05%	44,200
Sep 6, 2024	20.30	20.37	20.30	20.33	20.13	0.10%	41,400
Sep 5, 2024	20.32	20.34	20.31	20.31	20.11	-	64,915
Sep 4, 2024	20.34	20.34	20.31	20.31	20.11	0.05%	30,500
Sep 3, 2024	20.33	20.33	20.29	20.30	20.10	-0.05%	48,500
Aug 30, 2024	20.31	20.32	20.29	20.31	20.11	-	66,547
Aug 29, 2024	20.31	20.31	20.29	20.31	20.10	-0.34%	63,325
Aug 28, 2024	20.39	20.40	20.37	20.38	20.09	-0.10%	41,500
Aug 27, 2024	20.39	20.40	20.37	20.40	20.11	0.05%	123,000
Aug 26, 2024	20.36	20.39	20.36	20.39	20.10	-	22,548
Aug 23, 2024	20.40	20.40	20.35	20.39	20.10	0.15%	53,916
Aug 22, 2024	20.38	20.38	20.34	20.36	20.07	-	105,928
Aug 21, 2024	20.33	20.37	20.33	20.36	20.07	-	17,933
Aug 20, 2024	20.30	20.37	20.30	20.36	20.07	0.15%	20,602
Aug 19, 2024	20.30	20.36	20.30	20.33	20.04	-0.05%	65,600
Aug 16, 2024	20.36	20.36	20.32	20.34	20.05	0.05%	41,926
Aug 15, 2024	20.41	20.41	20.30	20.33	20.04	-0.05%	102,100
Aug 14, 2024	20.28	20.35	20.28	20.34	20.05	0.05%	83,405
Aug 13, 2024	20.31	20.34	20.29	20.33	20.04	0.10%	218,620
Aug 12, 2024	20.32	20.33	20.26	20.31	20.02	-	168,824
Aug 9, 2024	20.32	20.32	20.30	20.31	20.02	-	43,639
Aug 8, 2024	20.29	20.32	20.29	20.31	20.02	0.05%	32,840
Aug 7, 2024	20.31	20.34	20.30	20.30	20.01	-0.05%	73,900
Aug 6, 2024	20.28	20.32	20.28	20.31	20.02	-0.10%	44,317
Aug 5, 2024	20.38	20.47	20.30	20.33	20.04	0.10%	155,830
Aug 2, 2024	20.22	20.32	20.22	20.31	20.02	0.20%	36,919
Aug 1, 2024	20.27	20.28	20.27	20.27	19.98	0.05%	52,703
Jul 31, 2024	20.24	20.27	20.24	20.26	19.97	-	73,640
Jul 30, 2024	20.28	20.28	20.23	20.26	19.97	-0.54%	68,607
Jul 29, 2024	20.40	20.40	20.33	20.37	19.98	-0.05%	215,500
Jul 26, 2024	20.34	20.39	20.34	20.38	19.99	0.20%	149,801
Jul 25, 2024	20.33	20.35	20.32	20.34	19.95	0.05%	31,238
Jul 24, 2024	20.33	20.35	20.32	20.33	19.94	-0.10%	25,400
Jul 23, 2024	20.35	20.36	20.31	20.35	19.96	0.10%	72,538
Jul 22, 2024	20.35	20.35	20.30	20.33	19.94	0.10%	63,339
Jul 19, 2024	20.32	20.33	20.30	20.31	19.92	-	23,302
Jul 18, 2024	20.28	20.32	20.28	20.31	19.92	0.05%	97,900
Jul 17, 2024	20.30	20.30	20.29	20.30	19.91	-0.05%	95,042
Jul 16, 2024	20.28	20.31	20.28	20.31	19.92	-	44,500
Jul 15, 2024	20.34	20.34	20.29	20.31	19.92	0.05%	35,900
Jul 12, 2024	20.29	20.30	20.28	20.30	19.91	-	60,400
Jul 11, 2024	20.23	20.30	20.23	20.30	19.91	0.15%	88,000
Jul 10, 2024	20.25	20.28	20.25	20.27	19.89	-	86,800
Jul 9, 2024	20.28	20.28	20.24	20.27	19.89	-	48,100
Jul 8, 2024	20.28	20.28	20.25	20.27	19.89	0.05%	28,300
Jul 5, 2024	20.27	20.27	20.20	20.26	19.88	0.10%	65,200
Jul 3, 2024	20.23	20.25	20.22	20.24	19.86	-	55,800
Jul 2, 2024	20.23	20.24	20.22	20.24	19.86	0.10%	55,924
Jul 1, 2024	20.21	20.22	20.20	20.22	19.84	-0.10%	100,630
Jun 28, 2024	20.25	20.25	20.22	20.24	19.86	0.05%	61,341
Jun 27, 2024	20.31	20.31	20.20	20.23	19.85	-0.25%	207,800
Jun 26, 2024	20.29	20.29	20.26	20.28	19.81	-0.05%	127,600
Jun 25, 2024	20.32	20.32	20.28	20.29	19.82	-0.15%	88,100
Jun 24, 2024	20.32	20.32	20.29	20.32	19.85	0.05%	45,700
Jun 21, 2024	20.26	20.31	20.26	20.31	19.84	0.05%	202,845
Jun 20, 2024	20.30	20.30	20.26	20.30	19.83	-	47,523
Jun 18, 2024	20.30	20.31	20.28	20.30	19.83	0.05%	47,814
Jun 17, 2024	20.25	20.29	20.25	20.29	19.82	-	87,000
Jun 14, 2024	20.29	20.29	20.26	20.29	19.82	-	177,355
Jun 13, 2024	20.22	20.30	20.22	20.29	19.82	0.10%	28,300
Jun 12, 2024	20.31	20.31	20.26	20.27	19.80	-0.20%	65,900
Jun 11, 2024	20.26	20.31	20.25	20.31	19.84	0.35%	181,710