BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	20.39	20.41	20.39	20.41	20.41	0.10%	1,006,021
Aug 14, 2025	20.38	20.40	20.38	20.39	20.39	0.10%	153,695
Aug 13, 2025	20.43	20.43	20.37	20.37	20.37	-0.10%	140,558
Aug 12, 2025	20.35	20.39	20.35	20.39	20.39	0.10%	142,210
Aug 11, 2025	20.43	20.44	20.37	20.37	20.37	-	125,703
Aug 8, 2025	20.38	20.40	20.37	20.37	20.37	-	143,150
Aug 7, 2025	20.39	20.39	20.37	20.37	20.37	-	249,391
Aug 6, 2025	20.37	20.38	20.35	20.37	20.37	0.05%	171,427
Aug 5, 2025	20.37	20.38	20.36	20.36	20.36	-0.05%	71,737
Aug 4, 2025	20.38	20.38	20.36	20.37	20.37	0.05%	203,299
Aug 1, 2025	20.33	20.36	20.33	20.36	20.36	0.17%	476,417
Jul 31, 2025	20.31	20.34	20.31	20.33	20.33	0.17%	139,878
Jul 30, 2025	20.32	20.33	20.29	20.29	20.29	-0.49%	123,096
Jul 29, 2025	20.39	20.39	20.38	20.39	20.32	0.05%	97,971
Jul 28, 2025	20.37	20.39	20.37	20.38	20.31	-	148,457
Jul 25, 2025	20.36	20.38	20.36	20.38	20.31	0.10%	150,963
Jul 24, 2025	20.38	20.38	20.36	20.36	20.29	-0.05%	343,479
Jul 23, 2025	20.37	20.38	20.37	20.37	20.30	-0.02%	172,502
Jul 22, 2025	20.38	20.38	20.37	20.38	20.31	0.07%	95,105
Jul 21, 2025	20.36	20.37	20.34	20.36	20.29	0.05%	509,367
Jul 18, 2025	20.35	20.37	20.35	20.35	20.28	0.05%	309,594
Jul 17, 2025	20.35	20.36	20.34	20.34	20.27	-	208,978
Jul 16, 2025	20.35	20.35	20.34	20.34	20.27	-	155,967
Jul 15, 2025	20.36	20.36	20.34	20.34	20.27	0.05%	149,334
Jul 14, 2025	20.33	20.34	20.33	20.33	20.26	-	172,459
Jul 11, 2025	20.34	20.35	20.33	20.33	20.26	-	168,322
Jul 10, 2025	20.33	20.34	20.33	20.33	20.26	-	173,767
Jul 9, 2025	20.32	20.34	20.32	20.33	20.26	0.05%	108,266
Jul 8, 2025	20.31	20.33	20.31	20.32	20.25	0.05%	148,100
Jul 7, 2025	20.31	20.33	20.31	20.31	20.24	-0.05%	129,363
Jul 3, 2025	20.31	20.33	20.31	20.32	20.25	-	134,755
Jul 2, 2025	20.31	20.33	20.31	20.32	20.25	-	405,761
Jul 1, 2025	20.33	20.33	20.32	20.32	20.25	-	263,927
Jun 30, 2025	20.31	20.33	20.31	20.32	20.25	-	550,927
Jun 27, 2025	20.31	20.32	20.29	20.32	20.25	-0.39%	564,021
Jun 26, 2025	20.37	20.40	20.37	20.40	20.25	0.08%	114,691
Jun 25, 2025	20.40	20.40	20.38	20.38	20.23	0.06%	217,407
Jun 24, 2025	20.39	20.40	20.37	20.37	20.22	-0.10%	417,669
Jun 23, 2025	20.37	20.39	20.35	20.39	20.24	0.15%	496,421
Jun 20, 2025	20.34	20.38	20.34	20.36	20.21	0.10%	383,317
Jun 18, 2025	20.36	20.36	20.34	20.34	20.19	-	129,759
Jun 17, 2025	20.37	20.37	20.34	20.34	20.19	-0.05%	317,987
Jun 16, 2025	20.34	20.36	20.33	20.35	20.20	0.10%	409,830
Jun 13, 2025	20.33	20.34	20.33	20.33	20.18	-0.05%	147,312
Jun 12, 2025	20.32	20.34	20.32	20.34	20.19	0.05%	105,450
Jun 11, 2025	20.38	20.38	20.32	20.33	20.18	0.15%	147,468
Jun 10, 2025	20.36	20.36	20.30	20.30	20.15	-0.10%	166,647
Jun 9, 2025	20.30	20.32	20.30	20.32	20.17	0.10%	246,937
Jun 6, 2025	20.31	20.32	20.30	20.30	20.15	-0.05%	212,483
Jun 5, 2025	20.31	20.32	20.30	20.31	20.16	-0.05%	580,389