Skip to main content
Nuveen S&P 500 Buy-Write Income Fund (BXMX)
NYSE: BXMX · Real-Time Price · USD
14.54
+0.02 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
14.63
+0.09 (0.62%)
After-hours: Dec 5, 2025, 7:38 PM EST

BXMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5314.6114.5214.5414.540.14%145,252
Dec 4, 202514.5314.5714.4614.5214.52-61,255
Dec 3, 202514.4414.5914.4414.5214.52-0.07%172,774
Dec 2, 202514.5014.5514.4514.5314.530.55%148,719
Dec 1, 202514.4514.5814.4414.4514.45-0.62%119,198
Nov 28, 202514.4814.6014.4814.5414.540.41%53,620
Nov 26, 202514.3514.5214.3114.4814.480.70%114,066
Nov 25, 202514.2114.4014.1814.3814.381.70%158,421
Nov 24, 202514.0514.1914.0414.1414.140.78%156,924
Nov 21, 202513.9114.0813.8714.0314.031.15%131,266
Nov 20, 202514.1614.2513.8713.8713.87-1.77%383,179
Nov 19, 202514.0414.1614.0414.1214.120.57%82,276
Nov 18, 202514.1414.1814.0314.0414.04-0.71%119,104
Nov 17, 202514.2314.3014.1214.1414.14-0.98%99,400
Nov 14, 202514.1614.3314.1614.2814.280.14%63,868
Nov 13, 202514.4514.4914.2614.2614.26-1.66%120,912
Nov 12, 202514.5614.5614.4114.5014.50-0.07%101,502
Nov 11, 202514.4514.5214.3914.5114.510.35%85,105
Nov 10, 202514.3614.4914.3014.4614.461.47%156,601
Nov 7, 202514.3014.3614.1814.2514.25-0.84%118,806
Nov 6, 202514.4614.4614.3314.3714.37-0.48%86,706
Nov 5, 202514.4014.5214.3414.4414.440.35%137,656
Nov 4, 202514.4514.4514.3414.3914.39-0.90%114,464
Nov 3, 202514.5214.5714.4314.5214.520.69%110,402
Oct 31, 202514.4814.5214.4014.4214.420.07%126,387
Oct 30, 202514.5514.5714.4014.4114.41-1.03%151,153
Oct 29, 202514.6314.6314.5114.5614.56-0.48%120,328
Oct 28, 202514.6314.6514.5414.6314.630.21%118,781
Oct 27, 202514.5914.6314.5514.6014.600.69%110,092
Oct 24, 202514.5214.5814.5014.5014.500.14%132,388
Oct 23, 202514.4114.5014.4014.4814.480.63%150,219
Oct 22, 202514.4414.4714.3314.3914.39-0.35%138,719
Oct 21, 202514.3814.4614.3514.4414.440.70%123,043
Oct 20, 202514.2514.3714.2514.3414.340.70%107,252
Oct 17, 202514.2214.3014.1514.2414.240.35%104,940
Oct 16, 202514.2914.3314.1314.1914.19-0.35%207,805
Oct 15, 202514.2914.3614.1614.2414.240.28%76,173
Oct 14, 202514.2014.2814.0014.2014.20-0.21%215,687
Oct 13, 202514.2714.3714.1414.2314.230.28%124,368
Oct 10, 202514.4514.4514.1214.1914.19-1.66%110,529
Oct 9, 202514.4414.4414.2914.4314.430.21%125,589
Oct 8, 202514.4214.4314.3014.4014.400.14%129,086
Oct 7, 202514.3114.4714.2914.3814.380.49%180,700
Oct 6, 202514.3114.3414.2514.3114.310.07%164,096
Oct 3, 202514.3414.3614.2714.3014.30-0.63%128,771
Oct 2, 202514.5014.5114.3614.3914.39-0.76%226,963
Oct 1, 202514.4414.5014.3914.5014.500.42%465,370
Sep 30, 202514.3214.4414.2614.4414.440.98%328,708
Sep 29, 202514.2714.3014.2114.3014.300.56%112,115
Sep 26, 202514.2814.3114.2014.2214.22-0.42%108,023
Sep 25, 202514.2714.2814.1414.2814.280.07%170,650
Sep 24, 202514.3514.3614.2214.2714.27-0.21%139,705
Sep 23, 202514.3914.4214.3014.3014.30-0.69%142,985
Sep 22, 202514.4114.4114.3414.4014.401.34%224,140
Sep 19, 202514.1614.2214.1014.2114.210.78%142,366
Sep 18, 202514.1414.1814.0714.1014.100.07%200,462
Sep 17, 202514.1614.1814.0214.0914.09-0.21%116,650
Sep 16, 202514.1914.2414.1014.1214.12-0.28%164,479
Sep 15, 202514.2114.3214.1014.1614.16-2.07%183,110
Sep 12, 202514.4514.4914.3914.4614.190.28%83,197
Sep 11, 202514.4014.4514.4014.4214.150.35%96,774
Sep 10, 202514.3814.4314.3514.3714.100.21%101,117
Sep 9, 202514.3314.4014.2914.3414.07-0.07%86,660
Sep 8, 202514.3214.3614.2914.3514.080.56%98,371
Sep 5, 202514.3614.3614.2214.2714.00-0.49%86,802
Sep 4, 202514.2614.3414.2414.3414.071.06%78,337
Sep 3, 202514.1414.2314.1414.1913.920.14%86,618
Sep 2, 202514.1314.1714.0714.1713.90-0.28%117,999
Aug 29, 202514.2214.2614.1614.2113.94-100,472
Aug 28, 202514.2214.2614.1914.2113.94-0.28%92,698
Aug 27, 202514.1914.2814.1414.2513.980.35%113,143
Aug 26, 202514.1214.2314.1214.2013.930.07%105,470
Aug 25, 202514.2114.2514.1114.1913.920.21%89,228
Aug 22, 202514.0514.2114.0414.1613.890.85%116,126
Aug 21, 202514.0114.1014.0014.0413.78-0.07%80,867
Aug 20, 202514.1514.1514.0014.0513.79-0.50%149,477
Aug 19, 202514.1814.2314.0714.1213.85-0.42%128,040
Aug 18, 202514.0814.1914.0814.1813.910.78%67,432
Aug 15, 202514.2214.2314.0714.0713.80-1.05%98,733
Aug 14, 202514.1314.2214.1314.2213.950.64%88,277
Aug 13, 202514.1314.2014.0714.1313.86-91,627
Aug 12, 202514.0614.1514.0214.1313.860.64%159,754
Aug 11, 202514.1014.1514.0314.0413.78-0.50%81,401
Aug 8, 202514.1214.1214.0914.1113.840.21%56,190
Aug 7, 202514.1014.1314.0314.0813.810.36%141,133
Aug 6, 202513.9714.0413.9514.0313.770.50%74,184
Aug 5, 202513.9814.0413.9013.9613.700.07%110,818
Aug 4, 202513.9513.9613.7913.9513.690.29%624,977
Aug 1, 202514.0514.0513.8613.9113.65-1.42%74,388
Jul 31, 202514.1014.1314.0114.1113.840.50%88,569
Jul 30, 202514.0914.1013.9914.0413.78-0.14%109,883
Jul 29, 202514.1114.1514.0614.0613.80-0.42%86,695
Jul 28, 202514.1814.1814.0614.1213.85-0.28%87,149
Jul 25, 202514.0914.1614.0514.1613.890.78%92,913
Jul 24, 202514.0114.0813.9514.0513.790.21%119,315
Jul 23, 202514.0114.1013.9814.0213.760.14%115,495
Jul 22, 202514.0114.0613.9414.0013.74-0.07%150,815
Jul 21, 202513.9514.0513.9514.0113.750.50%91,276
Jul 18, 202513.9913.9913.9013.9413.68-0.07%106,458
Jul 17, 202513.9613.9813.9213.9513.69-0.14%137,640