iShares Nasdaq Premium Income Active ETF (BALQ)
NASDAQ: BALQ · Real-Time Price · USD
52.53
+0.03 (0.06%)
At close: Apr 27, 2026, 4:00 PM EDT
52.40
-0.13 (-0.25%)
After-hours: Apr 27, 2026, 4:15 PM EDT
BALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 52.40 | 52.53 | 52.40 | 52.40 | 52.40 | -0.19% | 1,378 |
| Apr 24, 2026 | 52.20 | 52.50 | 52.20 | 52.50 | 52.50 | 1.99% | 1,484 |
| Apr 23, 2026 | 51.40 | 51.48 | 51.40 | 51.48 | 51.48 | -0.77% | 1,137 |
| Apr 22, 2026 | 51.49 | 51.87 | 51.49 | 51.87 | 51.87 | 1.81% | 8,126 |
| Apr 21, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.33% | 227 |
| Apr 20, 2026 | 51.09 | 51.19 | 51.09 | 51.12 | 51.12 | -0.64% | 2,163 |
| Apr 17, 2026 | 51.50 | 51.59 | 51.45 | 51.45 | 51.45 | 1.19% | 2,584 |
| Apr 16, 2026 | 50.66 | 50.89 | 50.50 | 50.84 | 50.84 | 0.41% | 2,831 |
| Apr 15, 2026 | 50.52 | 50.63 | 50.52 | 50.63 | 50.63 | 1.44% | 570 |
| Apr 14, 2026 | 49.64 | 49.91 | 49.64 | 49.91 | 49.91 | 1.56% | 808 |
| Apr 13, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | 1.16% | 68 |
| Apr 10, 2026 | 48.77 | 48.77 | 48.58 | 48.58 | 48.58 | 0.32% | 747 |
| Apr 9, 2026 | 47.83 | 48.42 | 47.83 | 48.42 | 48.42 | 0.97% | 695 |
| Apr 8, 2026 | 48.11 | 48.11 | 47.94 | 47.96 | 47.96 | 2.91% | 34,970 |
| Apr 7, 2026 | 46.18 | 46.61 | 46.00 | 46.61 | 46.61 | 0.04% | 1,315 |
| Apr 6, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.54% | 136 |
| Apr 2, 2026 | 45.31 | 46.34 | 45.31 | 46.34 | 46.34 | 0.23% | 41,915 |
| Apr 1, 2026 | 46.22 | 46.23 | 46.22 | 46.23 | 46.23 | 0.23% | 2,525 |
| Mar 31, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.58 | 3.62% | 107 |
| Mar 30, 2026 | 45.40 | 45.40 | 44.52 | 44.52 | 43.99 | -1.08% | 8,528 |
| Mar 27, 2026 | 45.20 | 45.47 | 45.01 | 45.01 | 44.47 | -1.92% | 2,969 |
| Mar 26, 2026 | 46.61 | 46.69 | 45.87 | 45.88 | 45.33 | -2.69% | 14,287 |
| Mar 25, 2026 | 47.47 | 47.47 | 47.15 | 47.15 | 46.59 | 0.70% | 530 |
| Mar 24, 2026 | 47.03 | 47.03 | 46.82 | 46.82 | 46.26 | -0.85% | 1,704 |
| Mar 23, 2026 | 47.60 | 47.60 | 47.22 | 47.22 | 46.66 | 1.40% | 8,981 |
| Mar 20, 2026 | 47.27 | 47.27 | 46.47 | 46.57 | 46.01 | -1.99% | 1,487 |
| Mar 19, 2026 | 47.49 | 47.52 | 47.49 | 47.52 | 46.95 | -0.31% | 373 |
| Mar 18, 2026 | 47.68 | 47.68 | 47.66 | 47.66 | 47.09 | -1.37% | 275 |
| Mar 17, 2026 | 48.32 | 48.33 | 48.32 | 48.33 | 47.75 | 0.57% | 244 |
| Mar 16, 2026 | 48.03 | 48.23 | 47.97 | 48.05 | 47.48 | 1.25% | 8,684 |
| Mar 13, 2026 | 47.61 | 47.61 | 47.45 | 47.46 | 46.89 | -0.61% | 553 |
| Mar 12, 2026 | 48.05 | 48.05 | 47.75 | 47.75 | 47.18 | -1.60% | 3,976 |
| Mar 11, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 47.95 | 0.18% | 129 |
| Mar 10, 2026 | 48.42 | 48.92 | 48.42 | 48.44 | 47.86 | 0.19% | 5,698 |
| Mar 9, 2026 | 47.54 | 48.35 | 47.54 | 48.35 | 47.77 | 1.35% | 1,376 |
| Mar 6, 2026 | 47.76 | 48.22 | 47.67 | 47.71 | 47.13 | -1.57% | 13,139 |
| Mar 5, 2026 | 48.17 | 48.47 | 48.17 | 48.47 | 47.89 | -0.41% | 181 |
| Mar 4, 2026 | 48.76 | 48.76 | 48.67 | 48.67 | 48.09 | 1.17% | 988 |
| Mar 3, 2026 | 47.58 | 48.10 | 47.53 | 48.10 | 47.53 | -1.12% | 35,263 |
| Mar 2, 2026 | 48.00 | 48.65 | 48.00 | 48.65 | 48.06 | -0.50% | 1,676 |
| Feb 27, 2026 | 48.69 | 48.89 | 48.67 | 48.89 | 47.88 | -0.24% | 7,087 |
| Feb 26, 2026 | 48.64 | 49.01 | 48.64 | 49.01 | 48.00 | -1.44% | 531 |
| Feb 25, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 48.70 | 1.37% | 172 |
| Feb 24, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.04 | 1.26% | 40 |
| Feb 23, 2026 | 48.96 | 48.96 | 48.45 | 48.45 | 47.45 | -1.15% | 1,230 |
| Feb 20, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.00 | 1.02% | 31 |
| Feb 19, 2026 | 48.49 | 48.57 | 48.37 | 48.52 | 47.51 | -0.42% | 451 |
| Feb 18, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 47.72 | 0.76% | 561 |
| Feb 17, 2026 | 47.98 | 48.55 | 47.98 | 48.36 | 47.36 | -0.01% | 976 |
| Feb 13, 2026 | 48.54 | 48.70 | 48.36 | 48.36 | 47.36 | -0.03% | 1,702 |