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