Build Funds Trust (BFIX) Historical Stock Data
25.42 ↑0.06 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFIX is down -0.07% a day on average. There have been 15 days where Build Funds Trust closed green and 15 days where BFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.42 | 25.42 | 619 |
| 2025-12-24 | 25.46 | 25.36 | ↓$0.10 (-0.41%) | 25.34 | 25.47 | 3.15K |
| 2025-12-23 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 310 |
| 2025-12-22 | 25.46 | 25.36 | ↓$0.10 (-0.39%) | 25.36 | 25.46 | 331 |
| 2025-12-19 | 25.33 | 25.33 | ↑$0.00 (0.02%) | 25.33 | 25.33 | 1.70K |
| 2025-12-18 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 126 |
| 2025-12-17 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.35 | 25.36 | 1.82K |
| 2025-12-16 | 25.43 | 25.36 | ↓$0.07 (-0.28%) | 25.36 | 25.44 | 2.70K |
| 2025-12-15 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 244 |
| 2025-12-12 | 25.53 | 25.39 | ↓$0.14 (-0.55%) | 25.30 | 25.54 | 1.79K |
| 2025-12-11 | 25.28 | 25.40 | ↑$0.12 (0.47%) | 25.28 | 25.40 | 583 |
| 2025-12-10 | 25.33 | 25.36 | ↑$0.04 (0.14%) | 25.33 | 25.39 | 555 |
| 2025-12-09 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.32 | 1.44K |
| 2025-12-08 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 25.29 | 25.37 | 653 |
| 2025-12-05 | 25.35 | 25.29 | ↓$0.06 (-0.23%) | 25.29 | 25.35 | 3.67K |
| 2025-12-04 | 25.34 | 25.31 | ↓$0.03 (-0.10%) | 25.27 | 25.34 | 4.40K |
| 2025-12-03 | 25.29 | 25.35 | ↑$0.06 (0.24%) | 25.29 | 25.41 | 1.01K |
| 2025-12-02 | 25.31 | 25.32 | ↑$0.01 (0.04%) | 25.31 | 25.35 | 4.62K |
| 2025-12-01 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.33 | 398 |
| 2025-11-28 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 87 |
| 2025-11-26 | 25.37 | 25.40 | ↑$0.02 (0.09%) | 25.37 | 25.40 | 2.80K |
| 2025-11-25 | 25.18 | 25.29 | ↑$0.11 (0.42%) | 25.18 | 25.30 | 836 |
| 2025-11-24 | 25.39 | 25.49 | ↑$0.10 (0.39%) | 25.39 | 25.49 | 2.73K |
| 2025-11-21 | 25.36 | 25.34 | ↓$0.02 (-0.10%) | 25.34 | 25.36 | 275 |
| 2025-11-20 | 25.40 | 25.30 | ↓$0.10 (-0.39%) | 25.30 | 25.40 | 1.30K |
| 2025-11-19 | 25.35 | 25.32 | ↓$0.04 (-0.14%) | 25.32 | 25.35 | 623 |
| 2025-11-18 | 25.33 | 25.33 | ↓$0.00 (-0.01%) | 25.33 | 25.42 | 1.17K |
| 2025-11-17 | 25.44 | 25.32 | ↓$0.13 (-0.49%) | 25.32 | 25.45 | 1.98K |
| 2025-11-14 | 25.37 | 25.33 | ↓$0.04 (-0.17%) | 25.33 | 25.37 | 398 |
| 2025-11-13 | 25.48 | 25.39 | ↓$0.09 (-0.35%) | 25.39 | 25.48 | 35.27K |
Create an account or log in to view more rows.
$BFIX when's the offering?
$BFIX Moon soon
$BFIX we need one good push to moon this.
$BFIX MAY RIP TOMORROW
$BFIX this is just going to go up forever
$BFIX unstoppable up wow
$BFIX bought more
$BFIX just fucking go already jeesh
$BFIX we had no volume for days before the last big rip
$BFIX never selling