Build Funds Trust (BFIX) Historical Stock Data
23.17 ↑0.00 (0.00%)
As of April 15, 2024, 1:14pm EST.
Historical Data
In the past 30 trading days, BFIX is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-15 | 23.11 | 23.12 | ↑$0.01 (0.02%) | 23.11 | 23.12 | 676 |
| 2024-03-14 | 23.19 | 23.19 | ↓$0.00 (0.00%) | 23.19 | 23.24 | 603 |
| 2024-03-12 | 23.20 | 23.24 | ↑$0.04 (0.15%) | 23.20 | 23.24 | 0.90K |
| 2024-03-08 | 23.29 | 23.26 | ↓$0.03 (-0.15%) | 23.24 | 23.29 | 4.63K |
| 2024-03-07 | 23.27 | 23.27 | ↑$0.01 (0.03%) | 23.25 | 23.27 | 1.03K |
| 2024-03-06 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 180 |
| 2024-03-05 | 23.13 | 23.12 | ↓$0.01 (-0.06%) | 23.12 | 23.13 | 541 |
| 2024-03-04 | 23.17 | 23.16 | ↓$0.01 (-0.06%) | 23.16 | 23.17 | 772 |
| 2024-03-01 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 400 |
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