BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	20.18	20.19	20.18	20.18	20.18	0.01%	236,286
Aug 31, 2026	20.17	20.19	20.17	20.18	20.18	0.05%	290,524
Aug 28, 2026	20.19	20.19	20.17	20.17	20.17	-0.05%	296,756
Aug 27, 2026	20.21	20.21	20.18	20.18	20.18	0.01%	149,627
Aug 26, 2026	20.26	20.27	20.26	20.26	20.18	-0.05%	146,777
Aug 25, 2026	20.26	20.27	20.25	20.27	20.19	0.05%	152,243
Aug 24, 2026	20.24	20.26	20.24	20.26	20.18	0.10%	67,169
Aug 21, 2026	20.25	20.26	20.24	20.24	20.16	-0.05%	270,188
Aug 20, 2026	20.24	20.26	20.24	20.25	20.17	0.05%	186,069
Aug 19, 2026	20.26	20.26	20.24	20.24	20.16	-	121,377
Aug 18, 2026	20.24	20.25	20.24	20.24	20.16	-	205,015
Aug 17, 2026	20.25	20.26	20.24	20.24	20.16	-0.05%	265,379
Aug 14, 2026	20.24	20.25	20.24	20.25	20.17	0.05%	130,751
Aug 13, 2026	20.22	20.24	20.22	20.24	20.16	0.05%	284,227
Aug 12, 2026	20.22	20.24	20.22	20.23	20.15	0.05%	450,657
Aug 11, 2026	20.22	20.24	20.22	20.22	20.14	-	284,885
Aug 10, 2026	20.24	20.24	20.22	20.22	20.14	-	167,951
Aug 7, 2026	20.22	20.23	20.21	20.22	20.14	0.05%	194,474
Aug 6, 2026	20.22	20.22	20.21	20.21	20.13	-0.03%	127,855
Aug 5, 2026	20.23	20.23	20.20	20.22	20.13	-0.02%	180,692
Aug 4, 2026	20.20	20.22	20.20	20.22	20.14	0.07%	274,107
Aug 3, 2026	20.20	20.21	20.16	20.21	20.12	-0.02%	221,365
Jul 31, 2026	20.20	20.21	20.20	20.21	20.13	0.05%	157,596
Jul 30, 2026	20.21	20.22	20.20	20.20	20.12	0.07%	157,369
Jul 29, 2026	20.25	20.26	20.25	20.25	20.10	-	117,427
Jul 28, 2026	20.26	20.26	20.25	20.25	20.10	-	232,501
Jul 27, 2026	20.24	20.25	20.24	20.25	20.10	0.05%	92,320
Jul 24, 2026	20.24	20.24	20.23	20.24	20.09	0.10%	109,150
Jul 23, 2026	20.22	20.24	20.22	20.22	20.07	-0.05%	224,288
Jul 22, 2026	20.24	20.24	20.23	20.23	20.08	-0.05%	212,308
Jul 21, 2026	20.24	20.24	20.23	20.24	20.09	-	189,667
Jul 20, 2026	20.23	20.25	20.23	20.24	20.09	-	135,649
Jul 17, 2026	20.24	20.25	20.24	20.24	20.09	-	283,904
Jul 16, 2026	20.24	20.24	20.23	20.24	20.09	-	449,145
Jul 15, 2026	20.22	20.24	20.22	20.24	20.09	0.05%	357,567
Jul 14, 2026	20.23	20.23	20.21	20.23	20.08	0.10%	247,356
Jul 13, 2026	20.23	20.23	20.21	20.21	20.06	-0.05%	236,826
Jul 10, 2026	20.21	20.23	20.21	20.22	20.07	-	265,712
Jul 9, 2026	20.20	20.22	20.20	20.22	20.07	-0.05%	416,673
Jul 8, 2026	20.20	20.23	20.20	20.23	20.08	0.10%	231,096
Jul 7, 2026	20.21	20.22	20.21	20.21	20.06	0.10%	111,218
Jul 6, 2026	20.22	20.22	20.19	20.19	20.04	-0.20%	440,067
Jul 2, 2026	20.19	20.23	20.19	20.23	20.08	0.20%	319,560
Jul 1, 2026	20.20	20.21	20.19	20.19	20.04	-0.25%	526,846
Jun 30, 2026	20.22	20.24	20.20	20.24	20.09	0.10%	756,500
Jun 29, 2026	20.22	20.25	20.19	20.22	20.07	0.09%	355,120
Jun 26, 2026	20.26	20.28	20.26	20.28	20.06	0.05%	214,848
Jun 25, 2026	20.25	20.27	20.25	20.27	20.05	0.10%	163,892
Jun 24, 2026	20.26	20.26	20.25	20.25	20.03	-0.05%	268,079
Jun 23, 2026	20.26	20.27	20.25	20.26	20.04	-	198,906