Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
14.78
-0.03 (-0.17%)
Jan 12, 2026, 9:55 AM EST - Market open
BXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 14.71 | 14.71 | 14.67 | 14.70 | - | -0.68% | 19,573 |
| Jan 9, 2026 | 14.69 | 14.82 | 14.67 | 14.80 | 14.80 | 0.54% | 152,984 |
| Jan 8, 2026 | 14.70 | 14.75 | 14.67 | 14.72 | 14.72 | 0.14% | 127,856 |
| Jan 7, 2026 | 14.75 | 14.75 | 14.65 | 14.70 | 14.70 | -0.14% | 124,520 |
| Jan 6, 2026 | 14.70 | 14.75 | 14.63 | 14.72 | 14.72 | 0.07% | 239,705 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.66 | 14.71 | 14.71 | 0.14% | 191,985 |
| Jan 2, 2026 | 14.82 | 14.84 | 14.63 | 14.69 | 14.69 | -0.07% | 193,377 |
| Dec 31, 2025 | 14.66 | 14.71 | 14.61 | 14.70 | 14.70 | 0.82% | 513,275 |
| Dec 30, 2025 | 14.47 | 14.61 | 14.45 | 14.58 | 14.58 | 1.04% | 284,535 |
| Dec 29, 2025 | 14.42 | 14.51 | 14.37 | 14.43 | 14.43 | 0.07% | 135,904 |
| Dec 26, 2025 | 14.46 | 14.50 | 14.42 | 14.42 | 14.42 | - | 79,343 |
| Dec 24, 2025 | 14.36 | 14.46 | 14.32 | 14.42 | 14.42 | 0.42% | 62,849 |
| Dec 23, 2025 | 14.29 | 14.50 | 14.29 | 14.36 | 14.36 | - | 172,599 |
| Dec 22, 2025 | 14.32 | 14.51 | 14.29 | 14.36 | 14.36 | 0.42% | 132,403 |
| Dec 19, 2025 | 14.22 | 14.34 | 14.21 | 14.30 | 14.30 | 1.06% | 154,358 |
| Dec 18, 2025 | 14.08 | 14.19 | 14.07 | 14.15 | 14.15 | 0.78% | 188,131 |
| Dec 17, 2025 | 14.14 | 14.20 | 14.03 | 14.04 | 14.04 | -0.71% | 133,118 |
| Dec 16, 2025 | 14.11 | 14.18 | 14.09 | 14.14 | 14.14 | -0.28% | 116,300 |
| Dec 15, 2025 | 14.21 | 14.24 | 13.60 | 14.18 | 14.18 | -1.32% | 117,784 |
| Dec 12, 2025 | 14.53 | 14.57 | 14.37 | 14.37 | 14.10 | -1.10% | 113,777 |
| Dec 11, 2025 | 14.45 | 14.54 | 14.45 | 14.53 | 14.25 | 0.07% | 172,804 |
| Dec 10, 2025 | 14.49 | 14.54 | 14.42 | 14.52 | 14.24 | 0.41% | 128,174 |
| Dec 9, 2025 | 14.44 | 14.56 | 14.44 | 14.46 | 14.19 | - | 98,521 |
| Dec 8, 2025 | 14.51 | 14.56 | 14.44 | 14.46 | 14.19 | -0.55% | 146,657 |
| Dec 5, 2025 | 14.53 | 14.61 | 14.52 | 14.54 | 14.26 | 0.14% | 145,252 |
| Dec 4, 2025 | 14.53 | 14.57 | 14.46 | 14.52 | 14.24 | - | 61,255 |
| Dec 3, 2025 | 14.44 | 14.59 | 14.44 | 14.52 | 14.24 | -0.07% | 172,774 |
| Dec 2, 2025 | 14.50 | 14.55 | 14.45 | 14.53 | 14.25 | 0.55% | 148,719 |
| Dec 1, 2025 | 14.45 | 14.58 | 14.44 | 14.45 | 14.18 | -0.62% | 119,202 |
| Nov 28, 2025 | 14.48 | 14.60 | 14.48 | 14.54 | 14.26 | 0.41% | 53,622 |
| Nov 26, 2025 | 14.35 | 14.52 | 14.31 | 14.48 | 14.21 | 0.70% | 114,089 |
| Nov 25, 2025 | 14.21 | 14.40 | 14.18 | 14.38 | 14.11 | 1.70% | 158,421 |
| Nov 24, 2025 | 14.05 | 14.19 | 14.04 | 14.14 | 13.87 | 0.78% | 156,924 |
| Nov 21, 2025 | 13.91 | 14.08 | 13.87 | 14.03 | 13.76 | 1.15% | 131,266 |
| Nov 20, 2025 | 14.16 | 14.25 | 13.87 | 13.87 | 13.61 | -1.77% | 383,179 |
| Nov 19, 2025 | 14.04 | 14.16 | 14.04 | 14.12 | 13.85 | 0.57% | 82,276 |
| Nov 18, 2025 | 14.14 | 14.18 | 14.03 | 14.04 | 13.77 | -0.71% | 119,104 |
| Nov 17, 2025 | 14.23 | 14.30 | 14.12 | 14.14 | 13.87 | -0.98% | 99,400 |
| Nov 14, 2025 | 14.16 | 14.33 | 14.16 | 14.28 | 14.01 | 0.14% | 63,868 |
| Nov 13, 2025 | 14.45 | 14.49 | 14.26 | 14.26 | 13.99 | -1.66% | 120,912 |
| Nov 12, 2025 | 14.56 | 14.56 | 14.41 | 14.50 | 14.23 | -0.07% | 101,502 |
| Nov 11, 2025 | 14.45 | 14.52 | 14.39 | 14.51 | 14.23 | 0.35% | 85,105 |
| Nov 10, 2025 | 14.36 | 14.49 | 14.30 | 14.46 | 14.19 | 1.47% | 156,601 |
| Nov 7, 2025 | 14.30 | 14.36 | 14.18 | 14.25 | 13.98 | -0.84% | 118,806 |
| Nov 6, 2025 | 14.46 | 14.46 | 14.33 | 14.37 | 14.10 | -0.48% | 86,706 |
| Nov 5, 2025 | 14.40 | 14.52 | 14.34 | 14.44 | 14.17 | 0.35% | 137,656 |
| Nov 4, 2025 | 14.45 | 14.45 | 14.34 | 14.39 | 14.12 | -0.90% | 114,464 |
| Nov 3, 2025 | 14.52 | 14.57 | 14.43 | 14.52 | 14.24 | 0.69% | 110,402 |
| Oct 31, 2025 | 14.48 | 14.52 | 14.40 | 14.42 | 14.15 | 0.07% | 126,387 |
| Oct 30, 2025 | 14.55 | 14.57 | 14.40 | 14.41 | 14.14 | -1.03% | 151,153 |