iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
26.56
+0.12 (0.45%)
May 1, 2026, 1:25 PM EDT - Market open
BDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.09 | 26.51 | 26.09 | 26.44 | 26.44 | 1.65% | 282,455 |
| Apr 29, 2026 | 26.09 | 26.09 | 25.93 | 26.01 | 26.01 | -0.53% | 379,936 |
| Apr 28, 2026 | 26.15 | 26.21 | 26.01 | 26.15 | 26.15 | -0.65% | 276,069 |
| Apr 27, 2026 | 26.21 | 26.33 | 26.20 | 26.32 | 26.32 | 0.14% | 294,897 |
| Apr 24, 2026 | 26.19 | 26.31 | 26.08 | 26.28 | 26.28 | 0.73% | 357,127 |
| Apr 23, 2026 | 26.23 | 26.28 | 25.86 | 26.09 | 26.09 | -0.62% | 404,990 |
| Apr 22, 2026 | 26.08 | 26.28 | 26.08 | 26.26 | 26.26 | 1.11% | 429,534 |
| Apr 21, 2026 | 26.22 | 26.29 | 25.95 | 25.97 | 25.97 | -1.16% | 313,552 |
| Apr 20, 2026 | 26.32 | 26.32 | 26.15 | 26.27 | 26.27 | -0.19% | 273,306 |
| Apr 17, 2026 | 26.13 | 26.40 | 26.13 | 26.32 | 26.32 | 1.25% | 458,097 |
| Apr 16, 2026 | 26.04 | 26.05 | 25.92 | 26.00 | 26.00 | -0.06% | 383,298 |
| Apr 15, 2026 | 25.96 | 26.04 | 25.86 | 26.01 | 26.01 | 0.35% | 553,813 |
| Apr 14, 2026 | 25.62 | 25.97 | 25.62 | 25.92 | 25.92 | 1.21% | 308,014 |
| Apr 13, 2026 | 25.20 | 25.65 | 25.20 | 25.61 | 25.61 | 0.79% | 359,952 |
| Apr 10, 2026 | 25.38 | 25.52 | 25.37 | 25.41 | 25.41 | -0.12% | 261,777 |
| Apr 9, 2026 | 25.17 | 25.48 | 25.17 | 25.44 | 25.44 | 0.52% | 515,425 |
| Apr 8, 2026 | 25.45 | 25.45 | 25.19 | 25.31 | 25.31 | 2.89% | 295,832 |
| Apr 7, 2026 | 24.55 | 24.64 | 24.30 | 24.60 | 24.60 | 0.02% | 369,822 |
| Apr 6, 2026 | 24.44 | 24.61 | 24.44 | 24.59 | 24.59 | 0.37% | 509,046 |
| Apr 2, 2026 | 24.27 | 24.57 | 24.17 | 24.50 | 24.50 | -0.48% | 422,452 |
| Apr 1, 2026 | 24.51 | 24.74 | 24.51 | 24.62 | 24.62 | 1.28% | 309,576 |
| Mar 31, 2026 | 23.77 | 24.36 | 23.77 | 24.31 | 24.31 | 3.01% | 541,297 |
| Mar 30, 2026 | 23.91 | 23.91 | 23.51 | 23.60 | 23.60 | -0.38% | 316,956 |
| Mar 27, 2026 | 23.91 | 23.99 | 23.66 | 23.69 | 23.69 | -1.51% | 293,330 |
| Mar 26, 2026 | 24.26 | 24.43 | 24.05 | 24.05 | 24.05 | -1.99% | 337,158 |
| Mar 25, 2026 | 24.45 | 24.64 | 24.45 | 24.54 | 24.54 | 0.71% | 466,223 |
| Mar 24, 2026 | 24.29 | 24.49 | 24.19 | 24.37 | 24.37 | -0.28% | 444,398 |
| Mar 23, 2026 | 24.33 | 24.68 | 24.33 | 24.44 | 24.44 | 1.44% | 554,795 |
| Mar 20, 2026 | 24.41 | 24.46 | 23.99 | 24.09 | 24.09 | -1.90% | 382,670 |
| Mar 19, 2026 | 24.28 | 24.66 | 24.28 | 24.56 | 24.56 | -0.37% | 385,387 |
| Mar 18, 2026 | 24.83 | 24.93 | 24.64 | 24.65 | 24.65 | -1.44% | 1,193,963 |
| Mar 17, 2026 | 25.03 | 25.21 | 24.98 | 25.01 | 25.01 | 0.32% | 471,775 |
| Mar 16, 2026 | 24.92 | 25.03 | 24.85 | 24.93 | 24.93 | 1.34% | 542,282 |
| Mar 13, 2026 | 24.95 | 25.01 | 24.58 | 24.60 | 24.60 | -0.86% | 293,734 |
| Mar 12, 2026 | 25.10 | 25.10 | 24.77 | 24.81 | 24.81 | -1.87% | 302,922 |
| Mar 11, 2026 | 25.28 | 25.40 | 25.15 | 25.29 | 25.29 | -0.15% | 399,555 |
| Mar 10, 2026 | 25.19 | 25.60 | 25.19 | 25.33 | 25.32 | 0.47% | 419,991 |
| Mar 9, 2026 | 24.92 | 25.25 | 24.63 | 25.21 | 25.21 | 0.80% | 559,554 |
| Mar 6, 2026 | 24.99 | 25.14 | 24.91 | 25.01 | 25.01 | -1.40% | 604,855 |
| Mar 5, 2026 | 25.53 | 25.57 | 25.13 | 25.36 | 25.36 | -1.14% | 441,671 |
| Mar 4, 2026 | 25.57 | 25.70 | 25.43 | 25.66 | 25.65 | 0.94% | 481,443 |
| Mar 3, 2026 | 25.28 | 25.49 | 24.98 | 25.42 | 25.42 | -1.84% | 590,797 |
| Mar 2, 2026 | 25.60 | 25.98 | 25.60 | 25.89 | 25.89 | -0.61% | 390,348 |
| Feb 27, 2026 | 26.02 | 26.05 | 25.88 | 26.05 | 26.05 | -0.40% | 447,248 |
| Feb 26, 2026 | 26.33 | 26.33 | 25.96 | 26.16 | 26.16 | -0.44% | 323,467 |
| Feb 25, 2026 | 26.19 | 26.31 | 26.16 | 26.27 | 26.27 | 0.62% | 481,516 |
| Feb 24, 2026 | 25.92 | 26.12 | 25.76 | 26.11 | 26.11 | 0.79% | 336,321 |
| Feb 23, 2026 | 26.03 | 26.16 | 25.82 | 25.90 | 25.90 | -0.97% | 300,688 |
| Feb 20, 2026 | 25.87 | 26.17 | 25.87 | 26.16 | 26.16 | 0.96% | 390,333 |
| Feb 19, 2026 | 25.83 | 25.94 | 25.76 | 25.91 | 25.91 | -0.48% | 432,629 |