Skip to main content

Build Funds Trust Build Bond Innovation ETF (NY: BFIX )

24.80 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EST, Jan 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 06, 2025 24.73 24.87 24.73 24.80 2,941 +0.02(+0.09%)
Jan 03, 2025 24.87 24.87 24.75 24.78 6,451 +0.02(+0.09%)
Jan 02, 2025 24.85 24.85 24.74 24.76 2,946 -0.02(-0.08%)
Dec 31, 2024 24.78 0 +0.03(+0.10%)
Dec 30, 2024 24.81 24.81 24.73 24.75 1,848 -0.03(-0.14%)
Dec 27, 2024 24.79 24.79 24.78 24.79 2,622 -0.02(-0.10%)
Dec 26, 2024 24.81 24.81 24.81 24.81 143 +0.03(+0.13%)
Dec 24, 2024 24.78 24.78 24.78 24.78 219 -0.10(-0.42%)
Dec 23, 2024 24.88 24.88 24.88 24.88 147 -0.01(-0.02%)
Dec 20, 2024 24.97 24.97 24.89 24.89 475 +0.00(+0.00%)
Dec 19, 2024 24.89 24.89 24.89 24.89 149 -0.04(-0.14%)
Dec 18, 2024 24.93 24.93 24.93 24.93 76 -0.06(-0.24%)
Dec 17, 2024 24.99 24.99 24.98 24.98 389 -0.03(-0.10%)
Dec 16, 2024 25.04 25.04 25.01 25.01 151 +0.01(+0.04%)
Dec 13, 2024 25.03 25.03 25.00 25.00 3,791 +0.02(+0.08%)
Dec 12, 2024 24.99 25.03 24.98 24.98 6,787 -0.06(-0.26%)
Dec 11, 2024 25.04 25.04 25.04 25.04 0 +0.05(+0.22%)
Dec 10, 2024 25.06 25.06 24.99 24.99 566 -0.06(-0.24%)
Dec 09, 2024 25.05 25.07 25.05 25.05 205 -0.01(-0.04%)
Dec 06, 2024 25.00 25.09 25.00 25.06 919 +0.01(+0.02%)
Dec 05, 2024 25.10 25.10 25.05 25.05 328 -0.01(-0.04%)
Dec 04, 2024 25.12 25.13 25.06 25.06 552 +0.09(+0.36%)
Dec 03, 2024 25.04 25.04 24.92 24.98 3,953 -0.06(-0.24%)
Dec 02, 2024 25.04 25.06 25.03 25.03 2,453 +0.02(+0.08%)
Nov 29, 2024 25.07 25.07 25.02 25.02 916 +0.15(+0.61%)
Nov 27, 2024 24.94 24.95 24.86 24.86 2,325 -0.07(-0.28%)
Nov 26, 2024 24.93 24.93 24.87 24.93 334 -0.04(-0.17%)
Nov 25, 2024 25.05 25.05 24.98 24.98 358 +0.02(+0.07%)
Nov 22, 2024 24.99 24.99 24.96 24.96 200 +0.06(+0.23%)
Nov 21, 2024 24.90 24.90 24.90 24.90 124 -0.08(-0.31%)
Nov 20, 2024 25.02 25.02 24.92 24.98 1,015 +0.11(+0.44%)
Nov 19, 2024 24.75 24.93 24.75 24.87 1,723 +0.23(+0.95%)
Nov 18, 2024 24.65 24.66 24.55 24.64 1,839 +0.12(+0.48%)
Nov 15, 2024 24.44 24.52 24.44 24.52 356 +0.06(+0.26%)
Nov 14, 2024 24.41 24.45 24.41 24.45 432 -0.02(-0.08%)
Nov 13, 2024 24.47 24.47 24.47 24.47 635 -0.10(-0.39%)
Nov 12, 2024 24.53 24.60 24.53 24.57 1,416 +0.01(+0.03%)
Nov 11, 2024 24.42 24.56 24.41 24.56 254 +0.23(+0.95%)
Nov 08, 2024 24.33 24.33 24.33 24.33 100 -0.00(-0.00%)
Nov 07, 2024 24.31 24.33 24.31 24.33 678 +0.07(+0.27%)
Nov 06, 2024 24.25 24.27 24.24 24.27 700 -0.03(-0.11%)
Nov 05, 2024 24.30 24.30 24.29 24.29 297 +0.03(+0.13%)
Nov 04, 2024 24.25 24.30 24.24 24.26 3,403 +0.03(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.