Skip to main content
Build Bond Innovation ETF (BFIX)
NYSEARCA: BFIX · Real-Time Price · USD
25.34
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.3725.3725.3725.3725.37-0.04%372
Apr 24, 202625.4025.4025.3325.3825.38-0.02%3,891
Apr 23, 202625.3925.3925.3925.3925.390.02%616
Apr 22, 202625.4425.4425.3325.3825.380.04%1,106
Apr 21, 202625.4025.4425.3325.3725.37-0.16%2,677
Apr 20, 202625.3625.4725.3325.4125.41-3,152
Apr 17, 202625.3925.4525.3925.4125.410.22%1,493
Apr 16, 202625.3625.3625.3625.3625.35-0.06%224
Apr 15, 202625.3725.3725.3725.3725.37-0.02%527
Apr 14, 202625.4025.4025.3325.3825.38-0.02%1,620
Apr 13, 202625.3825.3825.3825.3825.380.16%448
Apr 10, 202625.3525.3525.3425.3425.34-0.04%217
Apr 9, 202625.3625.4025.3525.3525.35-0.04%837
Apr 8, 202625.3225.4025.3225.3625.36-3,259
Apr 7, 202625.3825.3825.3525.3625.360.08%839
Apr 6, 202625.2525.3825.2525.3425.34-0.04%3,106
Apr 2, 202625.3825.3925.3125.3525.350.30%3,392
Apr 1, 202625.1925.3125.1925.2825.28-0.42%4,989
Mar 31, 202625.2725.4025.2725.3825.380.17%2,049
Mar 30, 202625.3425.3425.3425.3425.34-0.13%1,446
Mar 27, 202625.3625.3725.3625.3725.300.09%330
Mar 26, 202625.3325.3825.3325.3525.27-0.16%775
Mar 25, 202625.3925.3925.3925.3925.310.12%153
Mar 24, 202625.3225.4025.3125.3625.28-0.06%1,996
Mar 23, 202625.4125.4125.3325.3825.300.10%1,196
Mar 20, 202625.3125.3825.3125.3525.27-0.14%592
Mar 19, 202625.3825.4025.3425.3925.31-0.06%2,927
Mar 18, 202625.4225.4225.4025.4025.32-0.10%1,508
Mar 17, 202625.4325.4325.4325.4325.35-207
Mar 16, 202625.3525.4725.3525.4325.350.08%35,595
Mar 13, 202625.3825.4525.3825.4125.33-0.04%14,353
Mar 12, 202625.4525.4525.3725.4225.34-0.06%1,375
Mar 11, 202625.4725.4725.4325.4325.35-0.10%374
Mar 10, 202625.4225.4925.4225.4625.380.08%1,512
Mar 9, 202625.3925.4925.3925.4425.360.18%1,851
Mar 6, 202625.4625.4825.3925.3925.31-0.35%3,854
Mar 5, 202625.4825.4825.4825.4825.40-0.06%2,042
Mar 4, 202625.4525.5325.4525.5025.42-0.02%3,348
Mar 3, 202625.4425.5325.4425.5025.42-0.18%2,506
Mar 2, 202625.4725.5825.4725.5525.47-0.08%2,732
Feb 27, 202625.5925.6025.5625.5725.49-0.02%1,197
Feb 26, 202625.5925.6025.5125.5725.49-0.22%3,925
Feb 25, 202625.6225.6325.6225.6325.48-240
Feb 24, 202625.6525.6625.6225.6325.480.09%1,201
Feb 23, 202625.5925.6025.5925.6025.460.02%159
Feb 20, 202625.6225.6225.5425.6025.450.02%1,930
Feb 19, 202625.6225.6225.5925.5925.45-0.10%496
Feb 18, 202625.6325.6325.5525.6225.470.10%4,468
Feb 17, 202625.5425.6325.5425.5925.45-0.01%2,395
Feb 13, 202625.5925.6025.5925.5925.450.17%591
Feb 12, 202625.5725.6025.5025.5525.41-0.08%8,083
Feb 11, 202625.6325.6325.5725.5725.43-0.10%2,238
Feb 10, 202625.5925.6025.5925.6025.45-0.06%757
Feb 9, 202625.6125.6125.5625.6125.470.06%504
Feb 6, 202625.5325.6025.5225.6025.450.31%1,977
Feb 5, 202625.5225.5225.5225.5225.37-0.05%123
Feb 4, 202625.5325.5325.5325.5325.39-0.04%146
Feb 3, 202625.5625.5625.5225.5425.400.20%763
Feb 2, 202625.5225.5225.4925.4925.35-0.04%1,051
Jan 30, 202625.4925.5025.4925.5025.36-0.13%1,677
Jan 29, 202625.5725.7525.5325.5325.39-0.18%389
Jan 28, 202625.5825.6325.5825.5825.37-0.04%2,729
Jan 27, 202625.5925.6125.5725.5925.380.10%1,695
Jan 26, 202625.5425.5725.5425.5725.350.10%581
Jan 23, 202625.5125.5425.5125.5425.33-0.14%677
Jan 22, 202625.5825.5825.5625.5825.360.14%699
Jan 21, 202625.5825.5825.4625.5425.330.22%1,038
Jan 20, 202625.5025.5025.4525.4925.27-0.06%880
Jan 16, 202625.5025.5025.5025.5025.29-0.04%1,207
Jan 15, 202625.5125.5125.5125.5125.300.08%993
Jan 14, 202625.4625.5125.4625.4925.280.07%1,626
Jan 13, 202625.4225.4725.4225.4725.260.04%587
Jan 12, 202625.3425.4825.3425.4625.250.07%5,614
Jan 9, 202625.4025.4425.4025.4425.230.12%601
Jan 8, 202625.4425.4425.4025.4125.200.10%682
Jan 7, 202625.3925.4425.3925.3925.18-0.17%6,027
Jan 6, 202625.4025.4325.4025.4325.220.28%715
Jan 5, 202625.3625.4325.3225.3625.150.23%2,239
Jan 2, 202625.4025.4025.2925.3025.090.08%3,104
Dec 31, 202525.4325.4325.2525.2825.07-0.26%3,466
Dec 30, 202525.3725.4325.2525.3425.130.04%3,120
Dec 29, 202525.3425.3425.3425.3425.13-0.33%296
Dec 26, 202525.4225.4225.4225.4225.210.26%623
Dec 24, 202525.4625.4725.3425.3625.15-0.41%3,149
Dec 23, 202525.4625.4625.4625.4625.250.39%489
Dec 22, 202525.4625.4625.3625.3625.150.11%334
Dec 19, 202525.3325.3925.3325.3325.120.25%1,876
Dec 18, 202525.2725.2725.2725.2725.06-0.32%126
Dec 17, 202525.3625.4625.3525.3525.05-0.04%1,824
Dec 16, 202525.4325.4425.3625.3625.06-0.04%2,704
Dec 15, 202525.3725.3725.3725.3725.07-0.08%244
Dec 12, 202525.5325.5425.3025.3925.09-0.04%1,792
Dec 11, 202525.2825.4025.2825.4025.100.16%589
Dec 10, 202525.3325.3925.3325.3625.060.36%561
Dec 9, 202525.2725.3225.2725.2724.98-0.08%1,447
Dec 8, 202525.3525.3725.2925.2925.000.02%657
Dec 5, 202525.3525.3525.2925.2924.99-0.09%3,698
Dec 4, 202525.3425.3425.2725.3125.02-0.17%4,406
Dec 3, 202525.2925.4125.2925.3525.060.13%1,010
Dec 2, 202525.3125.3625.3125.3225.02-0.04%4,629