Skip to main content
BFIX logo

Build Bond Innovation ETF

BFIXNYSEARCABuildFixed Income

$24.72Today:- (-)1Y −2.72%

As of Oct 15, 2026 close

Assets (AUM)
$11.71M
Expense ratio
0.45%
Dividend yield
3.62%
Holdings
121
52-week range
$24.59$25.75
Volume (live)
-
Avg. volume (3M)
3.90K

BFIX ETF Historical Prices: Build Bond Innovation ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BFIX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BFIX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BFIX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.6424.8024.6424.7124.711.67K
Oct 14, 202624.5924.6824.5924.6824.68120
Oct 13, 202624.6524.6824.6524.6824.68114
Oct 12, 202624.6124.7724.6124.6824.681.48K
Oct 9, 202624.5924.7524.5924.6824.683.14K
Oct 8, 202624.6024.6824.5924.6824.681.43K
Oct 7, 202624.5924.6724.5924.6724.67695
Oct 6, 202624.5924.6624.5924.6624.66141
Oct 5, 202624.7224.7224.5924.6624.661.47K
Oct 2, 202624.6424.7124.5924.6424.642.97K
Oct 1, 202624.5924.6624.5924.6624.66267
Sep 30, 202624.6124.6924.6124.6424.641.46K
Sep 29, 202624.5924.6324.5924.6324.631.51K
Sep 28, 202624.6924.6924.6924.6924.6032
Sep 25, 202624.6224.7024.6224.7024.62597
Sep 24, 202624.6724.7524.6724.6824.601.93K
Sep 23, 202624.6824.6924.6824.6924.601.03K
Sep 22, 202624.6824.6924.6824.6924.60403
Sep 21, 202624.8224.8224.7524.7524.66590
Sep 18, 202624.7024.8024.7024.7424.65760
Sep 17, 202624.7724.7724.7724.7724.6870
Sep 16, 202624.7324.8024.7324.7324.651.52K
Sep 15, 202624.8224.8224.7524.7524.66499
Sep 14, 202624.7524.7524.7524.7524.6687
Sep 11, 202624.7224.7724.7124.7724.682.33K
Sep 10, 202624.8524.8524.7424.8024.7176.84K
Sep 9, 202624.8824.8824.8524.8824.79789
Sep 8, 202624.8824.9124.8824.9124.8210.49K
Sep 4, 202624.9124.9424.9124.9124.821.36K
Sep 3, 202624.9224.9524.9124.9124.831.24K
Sep 2, 202624.9124.9224.9124.9124.821.10K
Sep 1, 202624.8824.9024.8824.9024.81861
Aug 31, 202624.9224.9524.8924.9124.821.54K
Aug 28, 202624.9624.9724.9524.9624.871.41K
Aug 27, 202625.0825.0825.0025.0024.85350
Aug 26, 202625.0725.0725.0125.0124.851.03K
Aug 25, 202625.0925.1125.0225.0224.862.66K
Aug 24, 202625.0725.0725.0025.0324.871.70K
Aug 21, 202625.0025.0025.0025.0024.84885
Aug 20, 202625.0725.0724.9925.0024.851.24K
Aug 19, 202625.0825.0824.9525.0024.842.08K
Aug 18, 202625.0025.0025.0025.0024.84335
Aug 17, 202625.0625.0725.0025.0024.8410.61K
Aug 14, 202625.0925.0925.0025.0424.885.05K
Aug 13, 202625.0025.0125.0025.0124.85471
Aug 12, 202624.9925.0524.9824.9824.833.69K
Aug 11, 202625.0525.0524.9824.9824.82601
Aug 10, 202624.9124.9724.9124.9724.81492
Aug 7, 202625.0425.0424.9224.9824.82820
Aug 6, 202624.9625.0124.9625.0124.851.35K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Build Bond Innovation ETF Historical Prices

What is OHLC data for BFIX?

OHLC stands for Open, High, Low, Close - the four key price points for BFIX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BFIX?

The adjusted close price for BFIX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BFIX price history go?

BFIX historical price data is available from the ETF's inception on Feb 8, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BFIX data?

BFIX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BFIX?

Trading volume for BFIX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.