iShares Dynamic Equity Active ETF (BDYN)

NASDAQ: BDYN · Real-Time Price · USD

28.12

+0.19 (0.69%)

At close: Oct 9, 2026, 4:00 PM EDT

28.25

+0.13 (0.45%)

After-hours: Oct 9, 2026, 7:55 PM EDT

BDYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.03	28.15	28.01	28.12	28.12	0.71%	541,408
Oct 8, 2026	27.95	28.06	27.80	27.93	27.93	-0.68%	383,798
Oct 7, 2026	28.05	28.15	27.97	28.12	28.12	-0.57%	446,919
Oct 6, 2026	28.19	28.39	28.19	28.28	28.28	0.44%	320,549
Oct 5, 2026	28.04	28.24	27.98	28.15	28.15	0.49%	360,602
Oct 2, 2026	27.97	28.09	27.90	28.02	28.02	0.85%	537,150
Oct 1, 2026	27.79	27.85	27.58	27.78	27.78	-0.22%	392,298
Sep 30, 2026	27.87	28.05	27.81	27.84	27.84	-0.17%	371,967
Sep 29, 2026	27.97	27.97	27.78	27.89	27.89	-0.11%	453,733
Sep 28, 2026	28.00	28.05	27.85	27.92	27.92	-0.92%	419,711
Sep 25, 2026	28.00	28.22	28.00	28.18	28.18	0.48%	398,873
Sep 24, 2026	27.88	28.08	27.78	28.04	28.04	0.09%	311,657
Sep 23, 2026	28.16	28.20	27.98	28.02	28.02	-1.09%	283,525
Sep 22, 2026	28.18	28.37	28.18	28.33	28.33	0.03%	403,099
Sep 21, 2026	28.12	28.35	28.05	28.32	28.32	1.68%	296,844
Sep 18, 2026	27.87	27.87	27.71	27.85	27.85	-0.19%	372,225
Sep 17, 2026	27.80	27.92	27.80	27.91	27.91	1.33%	332,350
Sep 16, 2026	27.79	27.86	27.38	27.54	27.54	-0.40%	727,351
Sep 15, 2026	27.79	27.79	27.60	27.65	27.65	-0.36%	289,036
Sep 14, 2026	27.66	27.89	27.65	27.75	27.75	-1.00%	377,536
Sep 11, 2026	28.09	28.09	27.96	28.03	28.03	0.92%	375,810
Sep 10, 2026	27.70	27.90	27.70	27.78	27.77	-0.73%	270,488
Sep 9, 2026	27.99	28.09	27.94	27.98	27.98	-0.67%	285,407
Sep 8, 2026	28.27	28.29	28.17	28.17	28.17	-0.22%	284,247
Sep 4, 2026	28.13	28.27	28.13	28.23	28.23	-0.21%	726,222
Sep 3, 2026	28.14	28.33	28.05	28.29	28.29	1.14%	296,239
Sep 2, 2026	27.73	27.98	27.73	27.97	27.97	0.68%	483,563
Sep 1, 2026	27.80	27.93	27.71	27.78	27.78	-0.93%	291,053
Aug 31, 2026	27.94	28.07	27.90	28.04	28.04	-0.18%	338,341
Aug 28, 2026	28.14	28.35	28.03	28.09	28.09	-0.39%	334,679
Aug 27, 2026	28.16	28.24	28.06	28.20	28.20	0.14%	244,708
Aug 26, 2026	28.26	28.26	28.12	28.16	28.16	-0.25%	575,882
Aug 25, 2026	28.09	28.24	28.09	28.23	28.23	0.28%	234,064
Aug 24, 2026	28.24	28.24	28.04	28.15	28.15	-0.28%	279,624
Aug 21, 2026	28.20	28.26	28.11	28.23	28.23	0.68%	283,268
Aug 20, 2026	28.25	28.26	28.00	28.04	28.04	-0.71%	463,433
Aug 19, 2026	28.50	28.50	28.20	28.24	28.24	-0.24%	1,790,601
Aug 18, 2026	28.30	28.44	28.27	28.31	28.31	-1.08%	242,267
Aug 17, 2026	28.54	28.76	28.54	28.62	28.62	-0.04%	264,476
Aug 14, 2026	28.54	28.78	28.54	28.63	28.63	-0.23%	206,193
Aug 13, 2026	28.50	28.80	28.50	28.70	28.70	0.49%	244,660
Aug 12, 2026	28.64	28.64	28.54	28.56	28.56	0.60%	251,851
Aug 11, 2026	28.37	28.54	28.36	28.39	28.39	-0.14%	230,605
Aug 10, 2026	28.27	28.51	28.27	28.43	28.43	-0.05%	304,437
Aug 7, 2026	28.23	28.45	28.23	28.44	28.44	0.72%	251,536
Aug 6, 2026	28.33	29.31	28.03	28.24	28.24	-0.33%	393,570
Aug 5, 2026	28.27	28.58	28.27	28.34	28.33	0.06%	257,697
Aug 4, 2026	27.82	28.40	27.82	28.32	28.32	1.68%	422,280
Aug 3, 2026	27.38	27.88	27.25	27.85	27.85	1.46%	667,767
Jul 31, 2026	27.41	27.54	27.19	27.45	27.45	0.18%	346,816