iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
26.18
+0.59 (2.31%)
Feb 6, 2026, 4:00 PM EST - Market closed
BDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.64 | 26.23 | 25.64 | 26.18 | 26.18 | 2.31% | 654,620 |
| Feb 5, 2026 | 25.69 | 25.81 | 25.52 | 25.59 | 25.59 | -1.38% | 304,474 |
| Feb 4, 2026 | 26.11 | 26.19 | 25.77 | 25.95 | 25.95 | -1.05% | 431,794 |
| Feb 3, 2026 | 26.20 | 26.37 | 25.99 | 26.22 | 26.22 | -0.13% | 454,814 |
| Feb 2, 2026 | 26.10 | 26.32 | 26.10 | 26.25 | 26.25 | 0.26% | 300,856 |
| Jan 30, 2026 | 26.28 | 26.32 | 25.98 | 26.19 | 26.19 | -1.00% | 756,458 |
| Jan 29, 2026 | 26.62 | 26.62 | 26.02 | 26.45 | 26.45 | -0.07% | 453,896 |
| Jan 28, 2026 | 26.36 | 26.49 | 26.36 | 26.47 | 26.47 | 0.04% | 278,594 |
| Jan 27, 2026 | 26.25 | 26.47 | 26.25 | 26.46 | 26.46 | 0.99% | 261,686 |
| Jan 26, 2026 | 26.04 | 26.30 | 26.04 | 26.20 | 26.20 | 0.41% | 761,056 |
| Jan 23, 2026 | 25.94 | 26.11 | 25.92 | 26.09 | 26.09 | 0.23% | 545,496 |
| Jan 22, 2026 | 26.03 | 26.11 | 25.91 | 26.03 | 26.03 | 0.86% | 539,736 |
| Jan 21, 2026 | 25.57 | 25.91 | 25.57 | 25.81 | 25.81 | 1.10% | 1,356,418 |
| Jan 20, 2026 | 25.61 | 25.79 | 25.49 | 25.53 | 25.53 | -1.86% | 423,237 |
| Jan 16, 2026 | 26.06 | 26.09 | 25.92 | 26.01 | 26.01 | 0.04% | 319,721 |
| Jan 15, 2026 | 26.03 | 26.13 | 25.98 | 26.00 | 26.00 | 0.05% | 331,598 |
| Jan 14, 2026 | 26.14 | 26.14 | 25.84 | 25.99 | 25.99 | -0.70% | 349,083 |
| Jan 13, 2026 | 26.26 | 26.26 | 26.07 | 26.17 | 26.17 | -0.53% | 341,335 |
| Jan 12, 2026 | 26.15 | 26.35 | 26.15 | 26.31 | 26.31 | 0.34% | 278,494 |
| Jan 9, 2026 | 26.00 | 26.26 | 26.00 | 26.22 | 26.22 | 0.79% | 271,006 |
| Jan 8, 2026 | 25.92 | 26.04 | 25.91 | 26.02 | 26.02 | 0.01% | 294,286 |
| Jan 7, 2026 | 26.15 | 26.17 | 26.00 | 26.01 | 26.01 | -0.39% | 321,336 |
| Jan 6, 2026 | 26.07 | 26.13 | 25.97 | 26.12 | 26.11 | 0.52% | 277,965 |
| Jan 5, 2026 | 25.95 | 26.02 | 25.88 | 25.98 | 25.98 | 1.02% | 284,749 |
| Jan 2, 2026 | 25.71 | 25.78 | 25.60 | 25.72 | 25.72 | 0.41% | 180,838 |
| Dec 31, 2025 | 25.67 | 25.78 | 25.61 | 25.61 | 25.61 | -0.73% | 425,734 |
| Dec 30, 2025 | 25.66 | 25.85 | 25.66 | 25.80 | 25.80 | -0.13% | 312,221 |
| Dec 29, 2025 | 25.79 | 26.36 | 25.76 | 25.83 | 25.83 | -0.42% | 320,363 |
| Dec 26, 2025 | 25.98 | 26.00 | 25.90 | 25.94 | 25.94 | -0.12% | 270,134 |
| Dec 24, 2025 | 25.86 | 25.99 | 25.86 | 25.97 | 25.97 | 0.20% | 303,826 |
| Dec 23, 2025 | 25.61 | 25.93 | 25.61 | 25.92 | 25.92 | 0.84% | 672,580 |
| Dec 22, 2025 | 25.53 | 25.72 | 25.53 | 25.70 | 25.70 | 0.91% | 344,004 |
| Dec 19, 2025 | 25.22 | 25.57 | 25.22 | 25.47 | 25.47 | 0.51% | 475,401 |
| Dec 18, 2025 | 25.35 | 25.50 | 25.24 | 25.34 | 25.34 | 1.13% | 1,236,849 |
| Dec 17, 2025 | 25.37 | 25.37 | 25.04 | 25.06 | 25.06 | -1.34% | 641,927 |
| Dec 16, 2025 | 25.39 | 25.44 | 25.22 | 25.40 | 25.40 | -2.13% | 482,454 |
| Dec 15, 2025 | 25.97 | 26.06 | 25.88 | 25.95 | 25.39 | -0.17% | 291,842 |
| Dec 12, 2025 | 26.09 | 26.20 | 25.86 | 25.99 | 25.44 | -0.85% | 452,935 |
| Dec 11, 2025 | 26.08 | 26.23 | 26.01 | 26.22 | 25.65 | 0.18% | 266,404 |
| Dec 10, 2025 | 26.03 | 26.24 | 25.88 | 26.17 | 25.61 | 0.79% | 336,407 |
| Dec 9, 2025 | 25.97 | 26.06 | 25.95 | 25.96 | 25.41 | -0.17% | 430,228 |
| Dec 8, 2025 | 26.40 | 26.40 | 25.93 | 26.01 | 25.45 | -0.23% | 338,115 |
| Dec 5, 2025 | 26.20 | 26.20 | 26.04 | 26.07 | 25.51 | 0.15% | 235,994 |
| Dec 4, 2025 | 26.09 | 26.09 | 25.94 | 26.03 | 25.47 | - | 236,513 |
| Dec 3, 2025 | 25.97 | 26.07 | 25.81 | 26.03 | 25.47 | 0.50% | 268,763 |
| Dec 2, 2025 | 25.78 | 25.96 | 25.72 | 25.90 | 25.34 | 0.28% | 351,640 |
| Dec 1, 2025 | 25.67 | 25.94 | 25.67 | 25.83 | 25.27 | -0.20% | 422,174 |
| Nov 28, 2025 | 25.68 | 25.91 | 25.68 | 25.88 | 25.32 | 0.38% | 194,389 |
| Nov 26, 2025 | 25.78 | 25.83 | 25.66 | 25.78 | 25.23 | 0.92% | 303,961 |
| Nov 25, 2025 | 25.16 | 25.58 | 25.10 | 25.55 | 25.00 | 1.11% | 439,134 |