Build Funds Trust (BFIX) Historical Stock Data
22.95 ↓0.01 (-0.02%)
As of May 1, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, BFIX is up 0.01% a day on average. There have been 16 days where Build Funds Trust closed green and 14 days where BFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.95 | 22.95 | 44 |
| 2024-05-01 | 22.91 | 22.96 | ↑$0.05 (0.22%) | 22.88 | 22.96 | 1.73K |
| 2024-04-30 | 22.99 | 22.97 | ↓$0.02 (-0.08%) | 22.93 | 22.99 | 532 |
| 2024-04-29 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 28 |
| 2024-04-26 | 23.03 | 22.97 | ↓$0.06 (-0.25%) | 22.97 | 23.05 | 1.65K |
| 2024-04-25 | 23.04 | 23.12 | ↑$0.07 (0.33%) | 23.04 | 23.14 | 1.65K |
| 2024-04-24 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 75 |
| 2024-04-23 | 23.21 | 23.16 | ↓$0.05 (-0.24%) | 23.16 | 23.21 | 634 |
| 2024-04-22 | 23.13 | 23.12 | ↓$0.01 (-0.02%) | 23.12 | 23.13 | 109 |
| 2024-04-19 | 23.18 | 23.17 | ↓$0.01 (-0.04%) | 23.17 | 23.24 | 1.39K |
| 2024-04-18 | 23.17 | 23.16 | ↓$0.01 (-0.02%) | 23.16 | 23.17 | 429 |
| 2024-04-17 | 23.17 | 23.17 | ↑$0.00 (0.00%) | 23.17 | 23.17 | 62 |
| 2024-04-16 | 23.20 | 23.20 | ↓$0.00 (-0.01%) | 23.20 | 23.21 | 1.21K |
| 2024-04-15 | 23.24 | 23.25 | ↑$0.01 (0.04%) | 23.24 | 23.25 | 672 |
| 2024-04-12 | 23.30 | 23.20 | ↓$0.10 (-0.43%) | 23.13 | 23.37 | 20.84K |
| 2024-04-11 | 23.30 | 23.29 | ↓$0.01 (-0.04%) | 23.29 | 23.30 | 104 |
| 2024-04-10 | 23.24 | 23.24 | ↑$0.00 (0.00%) | 23.24 | 23.24 | 52 |
| 2024-04-09 | 23.37 | 23.39 | ↑$0.01 (0.06%) | 23.32 | 23.39 | 1.07K |
| 2024-04-08 | 23.33 | 23.33 | ↑$0.00 (0.02%) | 23.33 | 23.33 | 8.70K |
| 2024-04-05 | 23.33 | 23.32 | ↓$0.01 (-0.04%) | 23.32 | 23.33 | 2.17K |
| 2024-04-04 | 23.22 | 23.24 | ↑$0.02 (0.11%) | 23.22 | 23.29 | 0.94K |
| 2024-04-03 | 23.27 | 23.27 | ↑$0.00 (0.02%) | 23.27 | 23.27 | 3.67K |
| 2024-04-02 | 23.17 | 23.27 | ↑$0.10 (0.45%) | 23.17 | 23.27 | 2.73K |
| 2024-04-01 | 23.23 | 23.29 | ↑$0.05 (0.24%) | 23.20 | 23.29 | 9.58K |
| 2024-03-28 | 23.32 | 23.28 | ↓$0.04 (-0.18%) | 23.28 | 23.32 | 416 |
| 2024-03-27 | 23.14 | 23.23 | ↑$0.09 (0.38%) | 23.14 | 23.23 | 7.63K |
| 2024-03-26 | 23.10 | 23.08 | ↓$0.02 (-0.08%) | 23.08 | 23.10 | 844 |
| 2024-03-25 | 23.20 | 23.20 | ↓$0.00 (-0.02%) | 23.13 | 23.20 | 1.76K |
| 2024-03-22 | 23.32 | 23.26 | ↓$0.06 (-0.24%) | 23.04 | 23.32 | 3.04K |
| 2024-03-21 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 203 |
Create an account or log in to view more rows.
$BFIX Exciting times ahead people.
$BFIX i need more
$BFIX it's going down??
$BFIX Let it go...
$BFIX why is this not moving lol
$BFIX ready to explode
$BFIX puts r going to print tomorrow
$BFIX low volume today isn’t necessarily a bad thing
$BFIX cant wait for next week
$BFIX strong move here