BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	20.22	20.22	20.20	20.21	-	-0.07%	181,199
Jun 29, 2026	20.22	20.25	20.19	20.22	20.22	-0.30%	355,120
Jun 26, 2026	20.26	20.28	20.26	20.28	20.28	0.05%	214,748
Jun 25, 2026	20.25	20.27	20.25	20.27	20.27	0.10%	163,842
Jun 24, 2026	20.26	20.26	20.25	20.25	20.25	-0.05%	268,054
Jun 23, 2026	20.26	20.27	20.25	20.26	20.26	-	198,481
Jun 22, 2026	20.29	20.29	20.25	20.26	20.26	0.05%	146,628
Jun 18, 2026	20.24	20.27	20.24	20.25	20.25	0.05%	296,445
Jun 17, 2026	20.28	20.29	20.24	20.24	20.24	-0.25%	559,448
Jun 16, 2026	20.26	20.29	20.25	20.29	20.29	0.20%	372,601
Jun 15, 2026	20.24	20.26	20.24	20.25	20.25	-0.05%	294,005
Jun 12, 2026	20.26	20.26	20.24	20.26	20.26	0.05%	349,151
Jun 11, 2026	20.23	20.25	20.23	20.25	20.25	0.05%	549,307
Jun 10, 2026	20.22	20.24	20.22	20.24	20.24	0.10%	459,953
Jun 9, 2026	20.25	20.25	20.22	20.22	20.22	-0.05%	241,600
Jun 8, 2026	20.22	20.23	20.22	20.23	20.23	0.05%	159,148
Jun 5, 2026	20.22	20.22	20.21	20.22	20.22	-	192,352
Jun 4, 2026	20.20	20.22	20.20	20.22	20.22	-	122,012
Jun 3, 2026	20.20	20.22	20.20	20.22	20.22	0.05%	380,709
Jun 2, 2026	20.22	20.23	20.21	20.21	20.21	-0.05%	269,174
Jun 1, 2026	20.24	20.24	20.21	20.22	20.22	-	180,258
May 29, 2026	20.21	20.22	20.20	20.22	20.22	0.10%	220,944
May 28, 2026	20.21	20.25	20.20	20.20	20.20	-0.09%	194,097
May 27, 2026	20.27	20.29	20.26	20.29	20.22	0.15%	176,783
May 26, 2026	20.28	20.28	20.26	20.26	20.19	-	148,122
May 22, 2026	20.25	20.27	20.25	20.26	20.19	-	206,019
May 21, 2026	20.25	20.26	20.25	20.26	20.19	-	136,546
May 20, 2026	20.23	20.26	20.23	20.26	20.19	0.10%	226,204
May 19, 2026	20.22	20.24	20.22	20.24	20.17	-	159,297
May 18, 2026	20.24	20.24	20.23	20.24	20.17	0.05%	199,287
May 15, 2026	20.25	20.25	20.23	20.23	20.16	-	202,253
May 14, 2026	20.23	20.24	20.23	20.23	20.16	-	123,623
May 13, 2026	20.23	20.24	20.23	20.23	20.16	0.05%	228,206
May 12, 2026	20.24	20.24	20.22	20.22	20.15	-0.10%	323,158
May 11, 2026	20.24	20.24	20.23	20.24	20.17	0.05%	203,391
May 8, 2026	20.23	20.24	20.22	20.23	20.16	0.10%	232,711
May 7, 2026	20.24	20.25	20.21	20.21	20.14	-0.10%	398,009
May 6, 2026	20.23	20.24	20.22	20.23	20.16	0.05%	219,114
May 5, 2026	20.20	20.22	20.20	20.22	20.15	0.05%	310,264
May 4, 2026	20.23	20.23	20.21	20.21	20.14	-0.05%	297,671
May 1, 2026	20.22	20.22	20.21	20.22	20.15	0.05%	217,689
Apr 30, 2026	20.21	20.21	20.20	20.21	20.14	0.05%	269,071
Apr 29, 2026	20.23	20.23	20.20	20.20	20.13	-0.04%	283,092
Apr 28, 2026	20.29	20.29	20.28	20.29	20.14	-0.02%	195,123
Apr 27, 2026	20.29	20.29	20.28	20.29	20.14	-	214,571
Apr 24, 2026	20.28	20.29	20.26	20.29	20.14	-	627,329
Apr 23, 2026	20.27	20.29	20.27	20.29	20.14	0.05%	416,353
Apr 22, 2026	20.28	20.28	20.27	20.28	20.13	0.05%	449,510
Apr 21, 2026	20.27	20.28	20.27	20.27	20.12	-0.05%	442,417
Apr 20, 2026	20.29	20.29	20.27	20.28	20.13	-0.05%	633,266