Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
14.16
+0.11 (0.78%)
At close: Jul 25, 2025, 4:00 PM
14.16
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
BXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.09 | 14.16 | 14.05 | 14.16 | - | 0.75% | 73,163 |
| Jul 24, 2025 | 14.01 | 14.08 | 13.95 | 14.05 | 14.05 | 0.21% | 119,315 |
| Jul 23, 2025 | 14.01 | 14.10 | 13.98 | 14.02 | 14.02 | 0.14% | 115,495 |
| Jul 22, 2025 | 14.01 | 14.06 | 13.94 | 14.00 | 14.00 | -0.07% | 150,815 |
| Jul 21, 2025 | 13.95 | 14.05 | 13.95 | 14.01 | 14.01 | 0.50% | 91,276 |
| Jul 18, 2025 | 13.99 | 13.99 | 13.90 | 13.94 | 13.94 | -0.07% | 106,458 |
| Jul 17, 2025 | 13.96 | 13.98 | 13.92 | 13.95 | 13.95 | -0.14% | 137,640 |
| Jul 16, 2025 | 13.99 | 14.04 | 13.90 | 13.97 | 13.97 | 0.07% | 99,111 |
| Jul 15, 2025 | 14.03 | 14.06 | 13.92 | 13.96 | 13.96 | -0.29% | 102,771 |
| Jul 14, 2025 | 14.00 | 14.04 | 13.94 | 14.00 | 14.00 | - | 141,116 |
| Jul 11, 2025 | 13.97 | 14.01 | 13.90 | 14.00 | 14.00 | 0.07% | 127,711 |
| Jul 10, 2025 | 13.92 | 14.00 | 13.92 | 13.99 | 13.99 | 0.43% | 116,826 |
| Jul 9, 2025 | 13.91 | 13.98 | 13.88 | 13.93 | 13.93 | 0.29% | 123,157 |
| Jul 8, 2025 | 13.92 | 13.96 | 13.85 | 13.89 | 13.89 | 0.14% | 90,918 |
| Jul 7, 2025 | 13.98 | 14.01 | 13.84 | 13.87 | 13.87 | -1.00% | 118,169 |
| Jul 3, 2025 | 13.95 | 14.02 | 13.91 | 14.01 | 14.01 | 0.65% | 71,036 |
| Jul 2, 2025 | 13.98 | 14.00 | 13.92 | 13.92 | 13.92 | -0.57% | 99,431 |
| Jul 1, 2025 | 13.94 | 14.00 | 13.88 | 14.00 | 14.00 | 0.86% | 544,716 |
| Jun 30, 2025 | 13.77 | 13.90 | 13.77 | 13.88 | 13.88 | 1.02% | 315,256 |
| Jun 27, 2025 | 13.74 | 13.77 | 13.69 | 13.74 | 13.74 | 0.37% | 119,938 |
| Jun 26, 2025 | 13.63 | 13.72 | 13.57 | 13.69 | 13.69 | 0.66% | 168,351 |
| Jun 25, 2025 | 13.59 | 13.65 | 13.56 | 13.60 | 13.60 | 0.44% | 138,160 |
| Jun 24, 2025 | 13.52 | 13.60 | 13.47 | 13.54 | 13.54 | 0.52% | 154,560 |
| Jun 23, 2025 | 13.39 | 13.47 | 13.35 | 13.47 | 13.47 | 0.97% | 160,436 |
| Jun 20, 2025 | 13.39 | 13.44 | 13.32 | 13.34 | 13.34 | -0.15% | 106,001 |
| Jun 18, 2025 | 13.38 | 13.45 | 13.34 | 13.36 | 13.36 | -0.15% | 108,651 |
| Jun 17, 2025 | 13.42 | 13.46 | 13.32 | 13.38 | 13.38 | -0.52% | 159,554 |
| Jun 16, 2025 | 13.45 | 13.49 | 13.42 | 13.45 | 13.45 | 0.37% | 100,428 |
| Jun 13, 2025 | 13.45 | 13.52 | 13.37 | 13.40 | 13.40 | -2.76% | 179,698 |
| Jun 12, 2025 | 13.78 | 13.84 | 13.74 | 13.78 | 13.51 | 0.15% | 183,255 |
| Jun 11, 2025 | 13.79 | 13.87 | 13.71 | 13.76 | 13.49 | - | 187,770 |
| Jun 10, 2025 | 13.77 | 13.79 | 13.70 | 13.76 | 13.49 | 0.22% | 186,418 |
| Jun 9, 2025 | 13.71 | 13.74 | 13.67 | 13.73 | 13.46 | 0.37% | 184,490 |
| Jun 6, 2025 | 13.65 | 13.69 | 13.63 | 13.68 | 13.41 | 0.81% | 127,721 |
| Jun 5, 2025 | 13.66 | 13.69 | 13.56 | 13.57 | 13.30 | -0.37% | 148,426 |
| Jun 4, 2025 | 13.62 | 13.67 | 13.60 | 13.62 | 13.35 | 0.15% | 174,699 |
| Jun 3, 2025 | 13.54 | 13.60 | 13.50 | 13.60 | 13.33 | 0.67% | 178,464 |
| Jun 2, 2025 | 13.46 | 13.52 | 13.41 | 13.51 | 13.24 | 0.30% | 151,085 |
| May 30, 2025 | 13.43 | 13.54 | 13.42 | 13.47 | 13.20 | -0.30% | 134,569 |
| May 29, 2025 | 13.52 | 13.54 | 13.46 | 13.51 | 13.24 | 0.52% | 121,539 |
| May 28, 2025 | 13.50 | 13.55 | 13.41 | 13.44 | 13.17 | -0.15% | 125,016 |
| May 27, 2025 | 13.47 | 13.50 | 13.44 | 13.46 | 13.19 | 0.90% | 121,505 |
| May 23, 2025 | 13.30 | 13.35 | 13.26 | 13.34 | 13.07 | -0.30% | 129,183 |
| May 22, 2025 | 13.39 | 13.39 | 13.32 | 13.38 | 13.11 | 0.07% | 123,745 |
| May 21, 2025 | 13.43 | 13.47 | 13.32 | 13.37 | 13.10 | -0.74% | 122,587 |
| May 20, 2025 | 13.46 | 13.47 | 13.41 | 13.47 | 13.20 | 0.15% | 123,682 |
| May 19, 2025 | 13.45 | 13.49 | 13.40 | 13.45 | 13.18 | -0.44% | 142,204 |
| May 16, 2025 | 13.54 | 13.54 | 13.42 | 13.51 | 13.24 | 0.30% | 177,825 |
| May 15, 2025 | 13.45 | 13.47 | 13.40 | 13.47 | 13.20 | 0.15% | 151,754 |
| May 14, 2025 | 13.46 | 13.47 | 13.37 | 13.45 | 13.18 | 0.22% | 169,338 |