Build Bond Innovation ETF (BFIX)
AMEX: BFIX
· Real-Time Price · USD
25.03
-0.05 (-0.18%)
At close: Aug 19, 2025, 3:29 PM
25.07
0.14%
After-hours: Aug 19, 2025, 04:04 PM EDT
BFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.07 | -0.08% | 237 |
| Aug 15, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.09 | -0.12% | 1,200 |
| Aug 14, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 25.13 | -0.28% | 2,300 |
| Aug 13, 2025 | 25.14 | 25.21 | 25.14 | 25.20 | 25.20 | 0.36% | 3,000 |
| Aug 12, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | 0.08% | 4,026 |
| Aug 11, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | 0.04% | 422 |
| Aug 8, 2025 | 25.12 | 25.12 | 25.08 | 25.08 | 25.08 | -0.16% | 2,300 |
| Aug 7, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 25.12 | 0.04% | 3,811 |
| Aug 6, 2025 | 25.03 | 25.13 | 25.03 | 25.11 | 25.11 | 0.08% | 1,300 |
| Aug 5, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | -0.04% | 820 |
| Aug 4, 2025 | 25.10 | 25.14 | 25.10 | 25.10 | 25.10 | 0.08% | 300 |
| Aug 1, 2025 | 25.08 | 25.09 | 25.05 | 25.08 | 25.08 | 0.32% | 1,615 |
| Jul 31, 2025 | 25.03 | 25.03 | 24.98 | 25.00 | 25.00 | 0.16% | 4,800 |
| Jul 30, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | -0.79% | 2,948 |
| Jul 29, 2025 | 25.19 | 25.20 | 25.16 | 25.16 | 25.07 | 0.04% | 400 |
| Jul 28, 2025 | 25.17 | 25.19 | 25.15 | 25.15 | 25.05 | -0.12% | 2,007 |
| Jul 25, 2025 | 25.18 | 25.18 | 25.15 | 25.18 | 25.09 | -0.04% | 1,900 |
| Jul 24, 2025 | 25.19 | 25.21 | 25.19 | 25.19 | 25.10 | -0.04% | 1,300 |
| Jul 23, 2025 | 25.15 | 25.23 | 25.15 | 25.20 | 25.10 | -0.08% | 2,013 |
| Jul 22, 2025 | 25.20 | 25.27 | 25.18 | 25.22 | 25.13 | 0.08% | 2,200 |