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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.61	14.71	14.71	14.77	14.6	117,200
February 19, 2026	14.58	14.64	14.64	14.66	14.58	99,100
February 18, 2026	14.59	14.66	14.66	14.71	14.59	308,500
February 17, 2026	14.62	14.63	14.63	14.73	14.54	169,029
February 13, 2026	14.68	14.72	14.72	14.8	14.67	134,149
February 12, 2026	14.91	14.69	14.69	14.91	14.69	116,600
February 11, 2026	14.97	14.85	14.85	14.99	14.83	179,700
February 10, 2026	14.93	14.96	14.96	15	14.89	157,246
February 09, 2026	14.94	14.98	14.98	15	14.88	106,313
February 06, 2026	14.7	14.94	14.94	14.97	14.7	96,400
February 05, 2026	14.71	14.67	14.67	14.82	14.66	192,103
February 04, 2026	14.86	14.78	14.78	14.9	14.75	139,100
February 03, 2026	14.87	14.9	14.9	14.95	14.79	288,100
February 02, 2026	14.79	14.86	14.86	14.89	14.76	136,190
January 30, 2026	14.76	14.79	14.79	14.8	14.7	123,100
January 29, 2026	14.8	14.76	14.76	14.8	14.7	325,024
January 28, 2026	14.63	14.76	14.76	14.79	14.63	129,100
January 27, 2026	14.75	14.75	14.75	14.82	14.72	127,100
January 26, 2026	14.72	14.72	14.72	14.79	14.69	173,700
January 23, 2026	14.65	14.66	14.66	14.75	14.65	110,514
January 22, 2026	14.68	14.69	14.69	14.78	14.66	117,200
January 21, 2026	14.46	14.63	14.63	14.68	14.45	186,927
January 20, 2026	14.4	14.5	14.5	14.58	14.4	156,400
January 16, 2026	14.71	14.62	14.62	14.79	14.62	81,838
January 15, 2026	14.75	14.67	14.67	14.77	14.67	104,400
January 14, 2026	14.73	14.71	14.71	14.83	14.66	110,400
January 13, 2026	14.79	14.79	14.79	14.84	14.72	162,727
January 12, 2026	14.71	14.79	14.79	14.84	14.67	169,700
January 09, 2026	14.69	14.8	14.8	14.82	14.67	153,000
January 08, 2026	14.7	14.72	14.72	14.75	14.67	127,900
January 07, 2026	14.75	14.7	14.7	14.75	14.65	124,520
January 06, 2026	14.7	14.72	14.72	14.75	14.63	239,705
January 05, 2026	14.75	14.71	14.71	14.75	14.66	192,000
January 02, 2026	14.82	14.69	14.69	14.84	14.63	193,400
December 31, 2025	14.66	14.7	14.7	14.71	14.61	513,300
December 30, 2025	14.47	14.58	14.58	14.61	14.45	284,539
December 29, 2025	14.42	14.43	14.43	14.51	14.37	135,904
December 26, 2025	14.46	14.42	14.42	14.5	14.42	79,343
December 24, 2025	14.36	14.42	14.42	14.46	14.32	62,849
December 23, 2025	14.29	14.36	14.36	14.5	14.29	172,600
December 22, 2025	14.32	14.36	14.36	14.51	14.29	132,403
December 19, 2025	14.22	14.3	14.3	14.34	14.21	154,400
December 18, 2025	14.08	14.15	14.15	14.19	14.07	188,131
December 17, 2025	14.14	14.04	14.04	14.2	14.03	133,118
December 16, 2025	14.11	14.14	14.14	14.18	14.09	116,300
December 15, 2025	14.21	14.18	14.18	14.24	13.6	117,800
December 12, 2025	14.53	14.37	14.1	14.57	14.37	113,800
December 11, 2025	14.45	14.53	14.25	14.54	14.45	172,804
December 10, 2025	14.49	14.52	14.24	14.54	14.42	128,200
December 09, 2025	14.44	14.46	14.46	14.56	14.44	98,521
December 08, 2025	14.51	14.46	14.46	14.56	14.44	146,700
December 05, 2025	14.53	14.54	14.54	14.61	14.52	145,300
December 04, 2025	14.52	14.52	14.52	14.57	14.48	60,062
December 03, 2025	14.44	14.52	14.52	14.59	14.44	172,800
December 02, 2025	14.5	14.53	14.53	14.55	14.45	148,700
December 01, 2025	14.45	14.45	14.45	14.58	14.44	119,202
November 28, 2025	14.48	14.54	14.54	14.6	14.48	53,622
November 26, 2025	14.35	14.48	14.48	14.52	14.31	114,100
November 25, 2025	14.21	14.38	14.38	14.4	14.18	158,421
November 24, 2025	14.05	14.14	14.14	14.19	14.04	156,924

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