Nuveen S&P 500 Buy-Write Income Fund - BXMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.22	14.07	14.07	14.23	14.07	98,733
August 14, 2025	14.13	14.22	14.22	14.22	14.13	88,300
August 13, 2025	14.13	14.13	14.13	14.2	14.07	91,627
August 12, 2025	14.06	14.13	14.13	14.15	14.02	159,800
August 11, 2025	14.1	14.04	14.04	14.15	14.03	81,401
August 08, 2025	14.12	14.11	14.11	14.12	14.09	56,200
August 07, 2025	14.1	14.08	14.08	14.13	14.03	141,133
August 06, 2025	13.97	14.03	14.03	14.04	13.95	74,200
August 05, 2025	13.98	13.96	13.96	14.04	13.9	110,818
August 04, 2025	13.95	13.95	13.95	13.96	13.79	625,000
August 01, 2025	14.05	13.91	13.91	14.05	13.86	74,400
July 31, 2025	14.1	14.11	14.11	14.13	14.01	88,600
July 30, 2025	14.09	14.04	14.04	14.1	13.99	109,900
July 29, 2025	14.11	14.06	14.06	14.15	14.06	86,700
July 28, 2025	14.18	14.12	14.12	14.18	14.06	87,149
July 25, 2025	14.09	14.16	14.16	14.16	14.05	92,913
July 24, 2025	14.01	14.05	14.05	14.08	13.95	119,315
July 23, 2025	14.01	14.02	14.02	14.1	13.98	115,500
July 22, 2025	14.01	14	14	14.06	13.94	150,815
July 21, 2025	13.95	14.01	14.01	14.05	13.95	91,300
July 18, 2025	13.99	13.94	13.94	13.99	13.9	106,500
July 17, 2025	13.96	13.95	13.95	13.98	13.92	137,640
July 16, 2025	13.99	13.97	13.97	14.04	13.9	99,111
July 15, 2025	14.03	13.96	13.96	14.06	13.92	102,800
July 14, 2025	14	14	14	14.04	13.94	141,116
July 11, 2025	13.97	14	14	14.01	13.9	127,711
July 10, 2025	13.92	13.99	13.99	14	13.92	116,826
July 09, 2025	13.91	13.93	13.93	13.98	13.88	123,200
July 08, 2025	13.92	13.89	13.89	13.96	13.85	90,918
July 07, 2025	13.98	13.87	13.87	14.01	13.84	118,200
July 03, 2025	13.95	14.01	14.01	14.02	13.91	71,036
July 02, 2025	13.98	13.92	13.92	14	13.92	99,431
July 01, 2025	13.94	14	14	14	13.88	544,716
June 30, 2025	13.77	13.88	13.88	13.9	13.77	315,300
June 27, 2025	13.74	13.74	13.74	13.77	13.69	119,938
June 26, 2025	13.63	13.69	13.69	13.72	13.57	168,400
June 25, 2025	13.59	13.6	13.6	13.65	13.56	138,200
June 24, 2025	13.52	13.54	13.54	13.6	13.47	154,600
June 23, 2025	13.39	13.47	13.47	13.47	13.35	160,436
June 20, 2025	13.39	13.34	13.34	13.44	13.32	106,001
June 18, 2025	13.38	13.36	13.36	13.45	13.34	108,700
June 17, 2025	13.42	13.38	13.38	13.46	13.32	159,600
June 16, 2025	13.45	13.45	13.45	13.49	13.42	100,428
June 13, 2025	13.45	13.4	13.4	13.52	13.37	179,700
June 12, 2025	13.78	13.78	13.78	13.84	13.74	183,255
June 11, 2025	13.79	13.76	13.76	13.87	13.71	187,800
June 10, 2025	13.77	13.76	13.76	13.79	13.7	186,418
June 09, 2025	13.71	13.73	13.73	13.74	13.67	184,500
June 06, 2025	13.65	13.68	13.68	13.69	13.63	127,721
June 05, 2025	13.66	13.57	13.57	13.69	13.56	148,426
June 04, 2025	13.62	13.62	13.62	13.67	13.6	174,700
June 03, 2025	13.54	13.6	13.6	13.6	13.5	178,500
June 02, 2025	13.46	13.51	13.51	13.52	13.41	151,100
May 30, 2025	13.43	13.47	13.47	13.54	13.42	134,600
May 29, 2025	13.52	13.51	13.51	13.54	13.46	121,539
May 28, 2025	13.5	13.44	13.44	13.55	13.41	125,016
May 27, 2025	13.47	13.46	13.46	13.5	13.44	121,505
May 23, 2025	13.3	13.34	13.34	13.35	13.26	129,177
May 22, 2025	13.39	13.38	13.38	13.39	13.32	123,745
May 21, 2025	13.43	13.37	13.37	13.47	13.32	122,600

Nuveen S&P 500 Buy-Write Income Fund (BXMX) NYSE