BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	20.27	20.29	20.27	20.29	20.14	0.10%	397,249
Apr 16, 2026	20.26	20.27	20.25	20.27	20.12	0.10%	542,969
Apr 15, 2026	20.24	20.27	20.24	20.25	20.10	0.10%	596,359
Apr 14, 2026	20.25	20.26	20.23	20.23	20.08	-0.15%	509,074
Apr 13, 2026	20.24	20.26	20.24	20.26	20.11	0.05%	345,148
Apr 10, 2026	20.25	20.26	20.23	20.25	20.10	-	303,423
Apr 9, 2026	20.24	20.25	20.24	20.25	20.10	-0.05%	411,212
Apr 8, 2026	20.25	20.26	20.24	20.26	20.11	0.15%	639,514
Apr 7, 2026	20.24	20.25	20.23	20.23	20.08	-	496,846
Apr 6, 2026	20.22	20.24	20.22	20.23	20.08	0.02%	169,327
Apr 2, 2026	20.21	20.24	20.21	20.23	20.08	-0.02%	452,811
Apr 1, 2026	20.23	20.24	20.21	20.23	20.08	-0.07%	906,730
Mar 31, 2026	20.23	20.26	20.22	20.25	20.10	0.05%	637,962
Mar 30, 2026	20.18	20.24	20.18	20.24	20.09	-	409,241
Mar 27, 2026	20.26	20.30	20.25	20.30	20.09	0.15%	963,264