Skip to main content
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.45
-0.05 (-0.20%)
Mar 4, 2026, 1:16 PM EST - Market open

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202625.5025.6725.4925.75-0.98%79
Mar 3, 202625.4425.5325.4425.5025.50-0.18%2,506
Mar 2, 202625.4725.5825.4725.5525.55-0.08%2,732
Feb 27, 202625.5925.6025.5625.5725.57-0.02%1,197
Feb 26, 202625.5925.6025.5125.5725.57-0.22%3,925
Feb 25, 202625.6225.6325.6225.6325.56-240
Feb 24, 202625.6525.6625.6225.6325.560.09%1,201
Feb 23, 202625.5925.6025.5925.6025.540.02%159
Feb 20, 202625.6225.6225.5425.6025.530.02%1,930
Feb 19, 202625.6225.6225.5925.5925.52-0.10%496
Feb 18, 202625.6325.6325.5525.6225.550.10%4,468
Feb 17, 202625.5425.6325.5425.5925.52-0.01%2,395
Feb 13, 202625.5925.6025.5925.5925.530.17%591
Feb 12, 202625.5725.6025.5025.5525.48-0.08%8,083
Feb 11, 202625.6325.6325.5725.5725.50-0.10%2,238
Feb 10, 202625.5925.6025.5925.6025.53-0.06%757
Feb 9, 202625.6125.6125.5625.6125.540.06%504
Feb 6, 202625.5325.6025.5225.6025.530.31%1,977
Feb 5, 202625.5225.5225.5225.5225.45-0.05%123
Feb 4, 202625.5325.5325.5325.5325.46-0.04%146
Feb 3, 202625.5625.5625.5225.5425.470.20%763
Feb 2, 202625.5225.5225.4925.4925.42-0.04%1,051
Jan 30, 202625.4925.5025.4925.5025.43-0.13%1,677
Jan 29, 202625.5725.7525.5325.5325.47-0.18%389
Jan 28, 202625.5825.6325.5825.5825.45-0.04%2,729
Jan 27, 202625.5925.6125.5725.5925.460.10%1,695
Jan 26, 202625.5425.5725.5425.5725.430.10%581
Jan 23, 202625.5125.5425.5125.5425.41-0.14%677
Jan 22, 202625.5825.5825.5625.5825.440.14%699
Jan 21, 202625.5825.5825.4625.5425.410.22%1,038
Jan 20, 202625.5025.5025.4525.4925.35-0.06%880
Jan 16, 202625.5025.5025.5025.5025.37-0.04%1,207
Jan 15, 202625.5125.5125.5125.5125.380.08%993
Jan 14, 202625.4625.5125.4625.4925.360.07%1,626
Jan 13, 202625.4225.4725.4225.4725.340.04%587
Jan 12, 202625.3425.4825.3425.4625.330.07%5,614
Jan 9, 202625.4025.4425.4025.4425.310.12%601
Jan 8, 202625.4425.4425.4025.4125.280.10%682
Jan 7, 202625.3925.4425.3925.3925.25-0.17%6,027
Jan 6, 202625.4025.4325.4025.4325.300.28%715
Jan 5, 202625.3625.4325.3225.3625.230.23%2,239
Jan 2, 202625.4025.4025.2925.3025.170.08%3,104
Dec 31, 202525.4325.4325.2525.2825.15-0.26%3,466
Dec 30, 202525.3725.4325.2525.3425.210.04%3,120
Dec 29, 202525.3425.3425.3425.3425.20-0.33%296
Dec 26, 202525.4225.4225.4225.4225.290.26%623
Dec 24, 202525.4625.4725.3425.3625.22-0.41%3,149
Dec 23, 202525.4625.4625.4625.4625.330.39%489
Dec 22, 202525.4625.4625.3625.3625.230.11%334
Dec 19, 202525.3325.3925.3325.3325.200.25%1,876
Dec 18, 202525.2725.2725.2725.2725.14-0.32%126
Dec 17, 202525.3625.4625.3525.3525.13-0.04%1,824
Dec 16, 202525.4325.4425.3625.3625.14-0.04%2,704
Dec 15, 202525.3725.3725.3725.3725.15-0.08%244
Dec 12, 202525.5325.5425.3025.3925.17-0.04%1,792
Dec 11, 202525.2825.4025.2825.4025.180.16%589
Dec 10, 202525.3325.3925.3325.3625.140.36%561
Dec 9, 202525.2725.3225.2725.2725.05-0.08%1,447
Dec 8, 202525.3525.3725.2925.2925.070.02%657
Dec 5, 202525.3525.3525.2925.2925.07-0.09%3,698
Dec 4, 202525.3425.3425.2725.3125.09-0.17%4,406
Dec 3, 202525.2925.4125.2925.3525.130.13%1,010
Dec 2, 202525.3125.3625.3125.3225.10-0.04%4,629
Dec 1, 202525.3325.3325.3325.3325.11-0.28%401
Nov 28, 202525.4025.4025.4025.4025.180.02%87
Nov 26, 202525.2725.4025.2725.4025.180.44%2,889
Nov 25, 202525.1825.3025.1825.2925.07-0.80%836
Nov 24, 202525.3925.4925.3925.4925.200.61%2,733
Nov 21, 202525.3625.4425.3425.3425.050.14%311
Nov 20, 202525.4025.4025.3025.3025.01-0.06%1,298
Nov 19, 202525.3525.3525.3225.3225.03-0.06%623
Nov 18, 202525.3325.4225.3325.3325.040.06%1,178
Nov 17, 202525.4425.4525.3225.3225.03-0.06%1,975
Nov 14, 202525.3725.3725.3325.3325.04-0.24%402
Nov 13, 202525.4825.4825.3925.3925.10-0.29%35,271
Nov 12, 202525.5325.5325.4725.4725.170.26%207
Nov 11, 202525.4625.4625.4025.4025.11-0.02%1,170
Nov 10, 202525.2525.4925.2525.4125.110.22%9,621
Nov 7, 202525.4225.4225.3325.3525.060.18%475
Nov 6, 202525.4425.4525.3025.3125.02-0.30%8,267
Nov 5, 202525.4425.4425.3725.3825.090.30%1,626
Nov 4, 202525.3725.3725.3125.3125.02-0.24%2,772
Nov 3, 202525.4025.4025.3425.3725.07-0.02%12,105
Oct 31, 202525.3925.3925.3425.3725.080.35%1,175
Oct 30, 202525.2925.2925.2825.2824.99-0.46%167
Oct 29, 202525.2325.4425.2325.4025.03-0.53%1,308
Oct 28, 202525.4825.5425.4825.5425.17-0.18%939
Oct 27, 202525.4125.5925.3925.5825.210.57%9,970
Oct 24, 202525.3925.4825.3925.4425.070.25%1,284
Oct 23, 202525.4525.4525.3725.3725.01-0.07%1,487
Oct 22, 202525.3625.4025.3625.3925.020.20%1,295
Oct 21, 202525.4525.4525.3425.3424.98-0.46%1,718
Oct 20, 202525.4325.5425.4325.4625.090.13%954
Oct 17, 202525.5325.5325.4325.4325.060.08%366
Oct 16, 202525.4825.5725.3625.4125.04-0.17%4,828
Oct 15, 202525.4525.5325.4025.4525.08-0.02%1,611
Oct 14, 202525.2625.5625.2625.4625.090.51%3,315
Oct 13, 202525.5225.5325.3325.3324.96-0.12%2,329
Oct 10, 202525.3725.3725.3625.3624.99-0.15%479
Oct 9, 202525.4525.4525.3425.3925.03-0.32%1,518