BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	20.22	20.24	20.22	20.23	-	0.02%	152,258
Aug 10, 2026	20.24	20.24	20.22	20.22	20.22	-	165,552
Aug 7, 2026	20.22	20.23	20.21	20.22	20.22	0.05%	194,472
Aug 6, 2026	20.22	20.22	20.21	20.21	20.21	-0.03%	127,853
Aug 5, 2026	20.23	20.23	20.20	20.22	20.22	-0.02%	180,691
Aug 4, 2026	20.20	20.22	20.20	20.22	20.22	0.07%	274,107
Aug 3, 2026	20.20	20.21	20.16	20.21	20.21	-0.02%	220,864
Jul 31, 2026	20.20	20.21	20.20	20.21	20.21	0.05%	157,595
Jul 30, 2026	20.21	20.22	20.20	20.20	20.20	0.07%	157,369
Jul 29, 2026	20.25	20.26	20.25	20.25	20.19	-	117,427
Jul 28, 2026	20.26	20.26	20.25	20.25	20.19	-	232,501
Jul 27, 2026	20.24	20.25	20.24	20.25	20.19	0.05%	92,320
Jul 24, 2026	20.24	20.24	20.23	20.24	20.18	0.10%	109,150
Jul 23, 2026	20.22	20.24	20.22	20.22	20.16	-0.05%	224,288
Jul 22, 2026	20.24	20.24	20.23	20.23	20.17	-0.05%	212,308
Jul 21, 2026	20.24	20.24	20.23	20.24	20.18	-	189,667
Jul 20, 2026	20.23	20.25	20.23	20.24	20.18	-	135,649
Jul 17, 2026	20.24	20.25	20.24	20.24	20.18	-	283,904
Jul 16, 2026	20.24	20.24	20.23	20.24	20.18	-	449,145
Jul 15, 2026	20.22	20.24	20.22	20.24	20.18	0.05%	357,567
Jul 14, 2026	20.23	20.23	20.21	20.23	20.17	0.10%	247,356
Jul 13, 2026	20.23	20.23	20.21	20.21	20.15	-0.05%	236,826
Jul 10, 2026	20.21	20.23	20.21	20.22	20.16	-	265,712
Jul 9, 2026	20.20	20.22	20.20	20.22	20.16	-0.05%	416,673
Jul 8, 2026	20.20	20.23	20.20	20.23	20.17	0.10%	231,096
Jul 7, 2026	20.21	20.22	20.21	20.21	20.15	0.10%	111,218
Jul 6, 2026	20.22	20.22	20.19	20.19	20.13	-0.20%	440,067
Jul 2, 2026	20.19	20.23	20.19	20.23	20.17	0.20%	319,560
Jul 1, 2026	20.20	20.21	20.19	20.19	20.13	-0.25%	526,846
Jun 30, 2026	20.22	20.24	20.20	20.24	20.18	0.10%	756,500
Jun 29, 2026	20.22	20.25	20.19	20.22	20.16	0.09%	355,120
Jun 26, 2026	20.26	20.28	20.26	20.28	20.14	0.05%	214,848
Jun 25, 2026	20.25	20.27	20.25	20.27	20.13	0.10%	163,892
Jun 24, 2026	20.26	20.26	20.25	20.25	20.11	-0.05%	268,079
Jun 23, 2026	20.26	20.27	20.25	20.26	20.12	-	198,906
Jun 22, 2026	20.29	20.29	20.25	20.26	20.12	0.05%	146,628
Jun 18, 2026	20.24	20.27	20.24	20.25	20.11	0.05%	296,455
Jun 17, 2026	20.28	20.29	20.24	20.24	20.10	-0.25%	559,448
Jun 16, 2026	20.26	20.29	20.25	20.29	20.15	0.20%	372,602
Jun 15, 2026	20.24	20.26	20.24	20.25	20.11	-0.05%	294,005
Jun 12, 2026	20.26	20.26	20.24	20.26	20.12	0.05%	354,847
Jun 11, 2026	20.23	20.25	20.23	20.25	20.11	0.05%	549,607
Jun 10, 2026	20.22	20.24	20.22	20.24	20.10	0.10%	459,953
Jun 9, 2026	20.25	20.25	20.22	20.22	20.08	-0.05%	241,613
Jun 8, 2026	20.22	20.23	20.22	20.23	20.09	0.05%	159,198
Jun 5, 2026	20.22	20.22	20.21	20.22	20.08	-	192,352
Jun 4, 2026	20.20	20.22	20.20	20.22	20.08	-	122,014
Jun 3, 2026	20.20	20.22	20.20	20.22	20.08	0.05%	380,711
Jun 2, 2026	20.22	20.23	20.21	20.21	20.07	-0.05%	270,093
Jun 1, 2026	20.24	20.24	20.21	20.22	20.08	-	180,258