Skip to main content
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.29
-0.02 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
25.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3525.3525.2925.2925.29-0.09%3,698
Dec 4, 202525.3425.3425.2725.3125.31-0.17%4,406
Dec 3, 202525.2925.4125.2925.3525.350.13%1,010
Dec 2, 202525.3125.3625.3125.3225.32-0.04%4,629
Dec 1, 202525.3325.3325.3325.3325.33-0.28%401
Nov 28, 202525.4025.4025.4025.4025.400.02%87
Nov 26, 202525.2725.4025.2725.4025.400.44%2,889
Nov 25, 202525.1825.3025.1825.2925.29-0.80%836
Nov 24, 202525.3925.4925.3925.4925.420.61%2,733
Nov 21, 202525.3625.4425.3425.3425.260.14%311
Nov 20, 202525.4025.4025.3025.3025.23-0.06%1,298
Nov 19, 202525.3525.3525.3225.3225.24-0.06%623
Nov 18, 202525.3325.4225.3325.3325.260.06%1,178
Nov 17, 202525.4425.4525.3225.3225.24-0.06%1,975
Nov 14, 202525.3725.3725.3325.3325.26-0.24%402
Nov 13, 202525.4825.4825.3925.3925.32-0.29%35,271
Nov 12, 202525.5325.5325.4725.4725.390.26%207
Nov 11, 202525.4625.4625.4025.4025.33-0.02%1,170
Nov 10, 202525.2525.4925.2525.4125.330.22%9,621
Nov 7, 202525.4225.4225.3325.3525.280.18%475
Nov 6, 202525.4425.4525.3025.3125.23-0.30%8,267
Nov 5, 202525.4425.4425.3725.3825.310.30%1,626
Nov 4, 202525.3725.3725.3125.3125.23-0.24%2,772
Nov 3, 202525.4025.4025.3425.3725.29-0.02%12,105
Oct 31, 202525.3925.3925.3425.3725.300.35%1,175
Oct 30, 202525.2925.2925.2825.2825.21-0.46%167
Oct 29, 202525.2325.4425.2325.4025.25-0.53%1,308
Oct 28, 202525.4825.5425.4825.5425.39-0.18%939
Oct 27, 202525.4125.5925.3925.5825.430.57%9,970
Oct 24, 202525.3925.4825.3925.4425.290.25%1,284
Oct 23, 202525.4525.4525.3725.3725.22-0.07%1,487
Oct 22, 202525.3625.4025.3625.3925.240.20%1,295
Oct 21, 202525.4525.4525.3425.3425.19-0.46%1,718
Oct 20, 202525.4325.5425.4325.4625.310.13%954
Oct 17, 202525.5325.5325.4325.4325.280.08%366
Oct 16, 202525.4825.5725.3625.4125.26-0.17%4,828
Oct 15, 202525.4525.5325.4025.4525.30-0.02%1,611
Oct 14, 202525.2625.5625.2625.4625.310.51%3,315
Oct 13, 202525.5225.5325.3325.3325.18-0.12%2,329
Oct 10, 202525.3725.3725.3625.3625.21-0.15%479
Oct 9, 202525.4525.4525.3425.3925.25-0.32%1,518
Oct 8, 202525.4525.5325.4025.4825.330.33%4,796
Oct 7, 202525.4125.4125.3925.3925.24-0.01%365
Oct 6, 202526.6026.6025.3925.3925.240.19%6,418
Oct 3, 202525.4225.4225.2925.3525.200.10%1,085
Oct 2, 202525.3325.3325.3225.3225.17-730
Oct 1, 202525.3425.3725.2825.3225.170.14%4,134
Sep 30, 202525.3525.3625.2625.2925.14-0.14%11,998
Sep 29, 202525.1825.3225.1825.3225.170.15%1,109
Sep 26, 202525.3125.3125.1925.2825.140.34%4,210
Sep 25, 202525.2325.2525.2025.2025.05-0.53%1,880
Sep 24, 202525.3125.3825.3125.3325.11-0.12%1,185
Sep 23, 202525.3625.4225.3625.3625.140.01%2,099
Sep 22, 202525.3625.3625.3625.3625.140.22%294
Sep 19, 202525.2425.3025.2425.3025.090.04%1,817
Sep 18, 202525.3125.3425.2725.3025.080.16%13,924
Sep 17, 202525.2625.2625.2625.2625.040.04%554
Sep 16, 202525.2625.2625.2325.2525.03-0.09%623
Sep 15, 202525.2725.2725.2725.2725.050.13%92
Sep 12, 202525.2425.2425.2425.2425.02-0.01%253
Sep 11, 202525.2925.2925.2425.2425.020.07%1,396
Sep 10, 202525.2225.2225.2225.2225.000.04%461
Sep 9, 202525.2125.2125.2125.2124.99-0.02%1,051
Sep 8, 202525.2825.2825.1825.2225.000.13%1,747
Sep 5, 202525.1825.1925.1825.1824.970.17%3,501
Sep 4, 202525.0825.1725.0825.1424.930.14%2,033
Sep 3, 202525.0425.1525.0425.1124.890.22%2,550
Sep 2, 202524.5925.0824.5925.0524.83-0.09%635
Aug 29, 202525.0425.1125.0425.0724.860.18%1,983
Aug 28, 202525.0225.0324.9825.0324.81-0.29%411
Aug 27, 202525.1025.1025.1025.1024.82-0.10%220
Aug 26, 202525.0725.1525.0725.1324.840.12%3,382
Aug 25, 202525.0925.0925.0925.0924.81-0.16%27
Aug 22, 202525.1325.1425.1225.1424.850.38%2,563
Aug 21, 202525.1125.1125.0025.0424.76-0.14%3,261
Aug 20, 202525.0225.0825.0225.0824.790.04%3,486
Aug 19, 202525.0325.0725.0325.0724.78-0.04%826
Aug 18, 202525.0725.0825.0725.0824.79-0.08%237
Aug 15, 202525.1525.1525.1025.1024.81-0.12%1,157
Aug 14, 202525.1725.1725.1325.1324.84-0.30%2,293
Aug 13, 202525.1425.2125.1425.2024.920.34%2,976
Aug 12, 202525.1525.1525.1125.1124.830.09%4,026
Aug 11, 202525.1225.1225.0925.0924.810.04%422
Aug 8, 202525.1225.1225.0825.0824.80-0.16%2,268
Aug 7, 202525.1225.1325.1025.1224.840.05%3,811
Aug 6, 202525.0325.1325.0325.1124.820.09%1,298
Aug 5, 202525.0825.0925.0825.0924.80-0.08%820
Aug 4, 202525.1025.1425.1025.1124.820.09%294
Aug 1, 202525.0825.0925.0525.0824.800.34%1,615
Jul 31, 202525.0325.0324.9825.0024.710.15%4,786
Jul 30, 202524.9424.9624.9424.9624.68-0.79%2,948
Jul 29, 202525.1925.2025.1625.1624.780.06%380
Jul 28, 202525.1725.1925.1525.1524.77-0.14%2,007
Jul 25, 202525.1825.1825.1525.1824.80-0.06%1,877
Jul 24, 202525.1925.2125.1925.2024.82-1,284
Jul 23, 202525.1525.2325.1525.2024.82-0.10%2,013
Jul 22, 202525.2025.2725.1825.2224.840.08%2,161
Jul 21, 202525.2725.2725.2025.2024.820.01%1,042
Jul 18, 202525.2925.3025.1425.2024.820.16%2,189
Jul 17, 202525.1625.1625.1425.1624.78-0.09%6,049