Get the Stockscreener App
14.16
0.85%
0.12
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History
The historical daily chart and data for Nuveen S P 500 Buy Write Income Fund stock (BXMX), show that the latest closing stock price as of August 22, 2025, is $14.16.
- Nuveen S P 500 Buy Write Income Fund all-time high stock price is $15.22, occurred on January 13, 2022.
- The lowest Nuveen S P 500 Buy Write Income Fund stock price recorded was $7.77 on March 18, 2020. Since then, Nuveen S P 500 Buy Write Income Fund's stock price has risen over 82.24% to $14.16 now.
- The 52-week high stock price for BXMX is $14.34, representing a 1.27% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for BXMX is $11.25, indicating a -20.53% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Nuveen S P 500 Buy Write Income Fund (BXMX) stock in the beginning of 2024 was $14.87. The stock closed the year at $12.65, a loss of over -14.93% for the year.
The table below shows more information about BXMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $14.21 | $14.04 | $0.17 | 116,119.0 | +0.85% |
| Aug 21, 2025 | $14.10 | $14.00 | $0.0988 | 80,867.0 | -0.07% |
| Aug 20, 2025 | $14.15 | $14.00 | $0.1502 | 149,477.0 | -0.50% |
| Aug 19, 2025 | $14.23 | $14.07 | $0.16 | 128,040.0 | -0.42% |
| Aug 18, 2025 | $14.19 | $14.08 | $0.11 | 67,432.0 | +0.78% |
| Aug 15, 2025 | $14.23 | $14.07 | $0.16 | 98,733.0 | -1.05% |
| Aug 14, 2025 | $14.22 | $14.13 | $0.09 | 88,277.0 | +0.64% |
| Aug 13, 2025 | $14.20 | $14.07 | $0.1292 | 91,627.0 | +0.00% |
| Aug 12, 2025 | $14.15 | $14.02 | $0.13 | 159,754.0 | +0.64% |
| Aug 11, 2025 | $14.15 | $14.03 | $0.125 | 81,401.0 | -0.50% |
| Aug 08, 2025 | $14.12 | $14.09 | $0.03 | 56,190.0 | +0.21% |
| Aug 07, 2025 | $14.13 | $14.03 | $0.0999 | 141,133.0 | +0.36% |
| Aug 06, 2025 | $14.04 | $13.95 | $0.09 | 74,184.0 | +0.50% |
| Aug 05, 2025 | $14.04 | $13.90 | $0.14 | 110,818.0 | +0.07% |
| Aug 04, 2025 | $13.96 | $13.79 | $0.17 | 624,977.0 | +0.29% |
| Aug 01, 2025 | $14.05 | $13.86 | $0.19 | 74,388.0 | -1.42% |
| Jul 31, 2025 | $14.13 | $14.01 | $0.12 | 88,569.0 | +0.50% |
| Jul 30, 2025 | $14.10 | $13.99 | $0.1092 | 109,883.0 | -0.14% |
| Jul 29, 2025 | $14.15 | $14.06 | $0.09 | 86,695.0 | -0.42% |
| Jul 28, 2025 | $14.18 | $14.06 | $0.12 | 87,149.0 | -0.28% |
| Jul 25, 2025 | $14.16 | $14.05 | $0.1099 | 92,913.0 | +0.78% |
| Jul 24, 2025 | $14.08 | $13.95 | $0.13 | 119,315.0 | +0.21% |
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuveen S P 500 Buy Write Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BXMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuveen S P 500 Buy Write Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $14.23 | $13.79 | $0.44 | 2,259,536.0 | +0.35% |
| Jul, 2025 | $14.18 | $13.84 | $0.3362 | 2,745,059.0 | +1.66% |
| Jun, 2025 | $13.90 | $13.32 | $0.58 | 3,233,357.0 | +3.04% |
| May, 2025 | $13.55 | $12.92 | $0.63 | 3,396,702.0 | +4.50% |
| Apr, 2025 | $13.26 | $11.25 | $2.01 | 5,849,020.0 | -1.75% |
| Mar, 2025 | $13.96 | $12.81 | $1.15 | 3,956,859.0 | -5.27% |
| Feb, 2025 | $14.32 | $13.75 | $0.57 | 3,123,658.0 | -2.74% |
| Jan, 2025 | $14.34 | $13.56 | $0.78 | 3,815,115.0 | +1.79% |
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.30 | $13.42 | $0.88 | 3,799,329.0 | -0.36% |
| Nov, 2024 | $14.09 | $13.53 | $0.5599 | 2,676,418.0 | +3.24% |
| Oct, 2024 | $13.85 | $13.47 | $0.375 | 3,292,992.0 | -0.95% |
| Sep, 2024 | $13.72 | $13.13 | $0.59 | 3,745,938.0 | +1.40% |
| Aug, 2024 | $13.53 | $12.45 | $1.08 | 4,647,819.0 | +0.82% |
| Jul, 2024 | $13.74 | $13.01 | $0.73 | 4,059,384.0 | -0.59% |
| Jun, 2024 | $13.57 | $13.14 | $0.43 | 2,787,835.0 | +2.51% |
| May, 2024 | $13.43 | $12.63 | $0.80 | 3,657,033.0 | +3.86% |
| Apr, 2024 | $13.38 | $12.47 | $0.91 | 3,946,814.0 | -4.16% |
| Mar, 2024 | $13.44 | $12.83 | $0.61 | 3,748,938.0 | +0.23% |
| Feb, 2024 | $13.34 | $12.83 | $0.5111 | 3,895,135.0 | +3.04% |
| Jan, 2024 | $13.00 | $12.67 | $0.3281 | 4,544,979.0 | -0.16% |
Nuveen S P 500 Buy Write Income Fund Stock (BXMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.94 | $12.54 | $0.395 | 4,655,952.0 | +0.47% |
| Nov, 2023 | $12.84 | $11.91 | $0.925 | 3,901,141.0 | +7.13% |
| Oct, 2023 | $12.86 | $11.74 | $1.12 | 3,866,646.0 | -5.85% |
| Sep, 2023 | $13.30 | $12.33 | $0.9692 | 3,458,795.0 | -4.24% |
| Aug, 2023 | $13.60 | $12.94 | $0.66 | 3,076,289.0 | -2.72% |
| Jul, 2023 | $13.75 | $13.34 | $0.41 | 3,171,904.0 | +1.65% |
| Jun, 2023 | $13.50 | $13.04 | $0.46 | 3,845,828.0 | +0.68% |
| May, 2023 | $13.40 | $13.01 | $0.39 | 2,356,886.0 | +0.45% |
| Apr, 2023 | $13.35 | $12.95 | $0.40 | 2,536,942.0 | +0.99% |
| Mar, 2023 | $13.40 | $12.56 | $0.839 | 3,685,001.0 | -1.21% |
| Feb, 2023 | $13.66 | $13.12 | $0.5397 | 2,790,922.0 | -0.45% |
| Jan, 2023 | $13.33 | $12.55 | $0.78 | 3,149,767.0 | +5.22% |
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):