Skip to main content
Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
14.09
-0.13 (-0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

BXMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.2314.2914.0614.0914.09-0.91%132,665
Feb 20, 202514.2414.2414.1714.2214.220.14%165,832
Feb 19, 202514.2014.2514.1014.2014.200.14%102,617
Feb 18, 202514.2814.2814.1414.1814.18-0.70%151,587
Feb 14, 202514.3214.3214.1814.2814.28-0.07%105,792
Feb 13, 202514.2814.3114.2514.2914.290.49%106,233
Feb 12, 202514.1814.2214.1414.2214.22-0.07%149,174
Feb 11, 202514.0914.2414.0814.2314.230.49%166,673
Feb 10, 202514.1714.2114.1014.1614.160.35%148,231
Feb 7, 202514.2014.2914.0714.1114.11-0.49%189,166
Feb 6, 202514.1814.2014.1114.1814.18-178,467
Feb 5, 202514.1014.1814.0614.1814.180.35%140,525
Feb 4, 202514.0714.1514.0014.1314.130.43%178,144
Feb 3, 202514.0614.1314.0214.0714.07-1.19%163,206
Jan 31, 202514.2014.3414.1414.2414.240.49%206,967
Jan 30, 202514.1814.2414.0914.1714.170.50%140,583
Jan 29, 202514.2014.2014.0514.1014.10-0.70%172,308
Jan 28, 202514.0514.2113.9014.2014.201.28%162,591
Jan 27, 202514.0414.0913.9614.0214.02-0.92%295,887
Jan 24, 202514.1114.2314.1014.1514.15-170,384
Jan 23, 202514.0914.2014.0914.1514.150.43%134,232
Jan 22, 202514.0914.1414.0914.0914.090.14%131,591
Jan 21, 202514.0414.0913.9214.0714.070.57%167,580
Jan 17, 202514.0014.0313.9613.9913.990.87%91,586
Jan 16, 202513.8713.9813.8413.8713.87-114,846
Jan 15, 202513.8413.9213.7813.8713.871.17%119,162
Jan 14, 202513.7013.7713.6113.7113.710.73%112,241
Jan 13, 202513.5613.6713.5613.6113.61-0.22%288,343
Jan 10, 202513.8113.9413.6213.6413.64-1.80%344,900
Jan 8, 202513.8813.9013.8213.8913.890.36%102,284
Jan 7, 202513.9613.9613.8213.8413.84-0.50%172,821
Jan 6, 202513.9814.0313.8913.9113.91-0.14%155,116
Jan 3, 202513.7514.0213.7413.9313.931.31%285,224
Jan 2, 202514.0814.0813.6513.7513.75-1.72%446,922
Dec 31, 202414.0814.1113.9013.9913.990.07%378,628
Dec 30, 202413.8514.0413.8113.9813.980.14%353,749
Dec 27, 202414.0614.0613.8913.9613.96-0.64%97,307
Dec 26, 202413.9814.0613.9214.0514.050.29%128,352
Dec 24, 202413.8314.0213.8314.0114.011.52%68,338
Dec 23, 202413.7313.8313.7113.8013.800.88%147,406
Dec 20, 202413.4513.7513.4213.6813.681.03%182,474
Dec 19, 202413.7013.7513.5413.5413.54-1.17%190,943
Dec 18, 202413.9014.0413.7013.7013.70-1.72%231,811
Dec 17, 202414.0014.0813.9413.9413.94-1.13%215,195
Dec 16, 202413.8814.1413.8714.1014.101.37%671,572
Dec 13, 202413.9214.0313.8713.9113.91-1.70%159,822
Dec 12, 202414.1914.2914.1514.1513.88-0.70%152,454
Dec 11, 202414.2114.3014.2114.2513.980.78%114,055
Dec 10, 202414.1714.2714.1414.1413.87-0.14%139,862
Dec 9, 202414.2414.2814.1514.1613.89-0.49%183,292
Dec 6, 202414.1714.2314.1414.2313.960.64%138,729
Dec 5, 202414.1814.1914.1114.1413.87-204,201
Dec 4, 202414.1414.2414.1114.1413.870.35%130,901
Dec 3, 202414.0614.1514.0514.0913.82-0.14%145,119
Dec 2, 202414.0214.1814.0214.1113.840.57%151,794
Nov 29, 202413.9714.0913.9214.0313.760.29%127,524
Nov 27, 202414.0014.0413.9613.9913.720.14%116,793
Nov 26, 202413.9414.0113.8913.9713.700.36%116,083
Nov 25, 202414.0414.0513.9113.9213.65-0.07%120,555
Nov 22, 202413.8813.9513.8213.9313.660.43%211,706
Nov 21, 202413.9113.9213.8413.8713.600.07%132,527
Nov 20, 202413.9313.9313.7813.8613.59-0.29%119,661
Nov 19, 202413.8813.9013.8113.9013.63-129,783
Nov 18, 202413.8013.9013.7313.9013.630.80%186,728
Nov 15, 202413.8213.8913.6713.7913.53-0.07%147,020
Nov 14, 202413.9113.9113.7813.8013.54-0.86%130,450
Nov 13, 202413.9413.9813.8713.9213.650.29%146,788
Nov 12, 202413.9213.9413.8713.8813.61-0.36%127,709
Nov 11, 202413.9713.9913.8813.9313.660.07%147,088
Nov 8, 202413.8513.9713.8513.9213.650.36%181,454
Nov 7, 202413.7813.8913.7513.8713.600.73%122,762
Nov 6, 202413.8013.8213.7513.7713.511.18%89,993
Nov 5, 202413.5913.6513.5913.6113.35-0.07%111,731
Nov 4, 202413.6413.6413.5313.6213.360.07%114,860
Nov 1, 202413.6113.7113.6013.6113.350.15%97,637
Oct 31, 202413.7613.7613.5713.5913.33-1.38%161,607
Oct 30, 202413.7513.7813.7013.7813.520.51%93,441
Oct 29, 202413.6813.7613.6713.7113.45-0.22%115,473
Oct 28, 202413.8013.8113.7413.7413.48-0.22%87,597
Oct 25, 202413.7813.8513.7413.7713.510.29%108,319
Oct 24, 202413.7213.7513.6613.7313.470.22%98,264
Oct 23, 202413.8013.8413.6713.7013.44-0.80%100,196
Oct 22, 202413.7713.8413.7413.8113.55-0.14%116,021
Oct 21, 202413.7813.8313.7413.8313.560.36%94,789
Oct 18, 202413.7613.8413.7613.7813.52-91,298
Oct 17, 202413.8413.8413.7613.7813.520.07%90,177
Oct 16, 202413.7313.8313.7313.7713.510.15%74,297
Oct 15, 202413.8013.8513.7313.7513.49-0.43%81,275
Oct 14, 202413.7613.8513.7613.8113.550.22%55,504
Oct 11, 202413.7613.8113.7213.7813.520.22%153,294
Oct 10, 202413.8413.8513.7313.7513.49-0.65%175,937
Oct 9, 202413.7013.8513.6813.8413.571.32%252,559
Oct 8, 202413.6313.7213.6213.6613.400.74%200,655
Oct 7, 202413.6913.6913.4813.5613.30-0.95%238,395
Oct 4, 202413.6413.7313.5513.6913.430.81%144,279
Oct 3, 202413.5613.6013.5013.5813.32-0.44%158,263
Oct 2, 202413.6713.6813.5413.6413.38-0.29%135,803
Oct 1, 202413.7413.7513.6113.6813.42-0.29%465,554
Sep 30, 202413.5613.7213.5613.7213.461.03%464,898
Sep 27, 202413.5613.6013.5413.5813.320.15%125,789