Skip to main content
logo
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
27.37
+0.15 (0.54%)
May 21, 2026, 2:32 PM EDT - Market open

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202627.0327.3026.9627.2227.221.22%1,588,183
May 19, 202626.9027.0826.7726.8926.89-0.73%289,722
May 18, 202627.0527.1926.9227.0927.09-0.08%471,956
May 15, 202627.2327.2827.0627.1127.11-1.39%248,875
May 14, 202627.3427.6027.3427.4927.490.38%358,942
May 13, 202627.2527.4627.0927.3927.390.76%321,186
May 12, 202627.0327.1926.8627.1827.18-0.10%309,031
May 11, 202627.1527.3027.1527.2127.210.24%408,253
May 8, 202626.9927.1926.9927.1427.140.63%205,611
May 7, 202627.1127.2226.9226.9726.97-0.82%285,712
May 6, 202627.0027.2227.0027.2027.202.03%299,488
May 5, 202626.4326.7226.4326.6526.651.08%316,812
May 4, 202626.5426.5726.3026.3726.37-0.62%428,023
May 1, 202626.5626.7026.5126.5326.530.35%389,264
Apr 30, 202626.0926.5126.0926.4426.441.65%282,455
Apr 29, 202626.0926.0925.9326.0126.01-0.53%379,936
Apr 28, 202626.1526.2126.0126.1526.15-0.65%276,069
Apr 27, 202626.2126.3326.2026.3226.320.14%294,897
Apr 24, 202626.1926.3126.0826.2826.280.73%357,127
Apr 23, 202626.2326.2825.8626.0926.09-0.62%404,990
Apr 22, 202626.0826.2826.0826.2626.261.11%429,534
Apr 21, 202626.2226.2925.9525.9725.97-1.16%313,552
Apr 20, 202626.3226.3226.1526.2726.27-0.19%273,306
Apr 17, 202626.1326.4026.1326.3226.321.25%458,097
Apr 16, 202626.0426.0525.9226.0026.00-0.06%383,298
Apr 15, 202625.9626.0425.8626.0126.010.35%553,813
Apr 14, 202625.6225.9725.6225.9225.921.21%308,014
Apr 13, 202625.2025.6525.2025.6125.610.79%359,952
Apr 10, 202625.3825.5225.3725.4125.41-0.12%261,777
Apr 9, 202625.1725.4825.1725.4425.440.52%515,425
Apr 8, 202625.4525.4525.1925.3125.312.89%295,832
Apr 7, 202624.5524.6424.3024.6024.600.02%369,822
Apr 6, 202624.4424.6124.4424.5924.590.37%509,046
Apr 2, 202624.2724.5724.1724.5024.50-0.48%422,452
Apr 1, 202624.5124.7424.5124.6224.621.28%309,576
Mar 31, 202623.7724.3623.7724.3124.313.01%541,297
Mar 30, 202623.9123.9123.5123.6023.60-0.38%316,956
Mar 27, 202623.9123.9923.6623.6923.69-1.51%293,330
Mar 26, 202624.2624.4324.0524.0524.05-1.99%337,158
Mar 25, 202624.4524.6424.4524.5424.540.71%466,223
Mar 24, 202624.2924.4924.1924.3724.37-0.28%444,398
Mar 23, 202624.3324.6824.3324.4424.441.44%554,795
Mar 20, 202624.4124.4623.9924.0924.09-1.90%382,670
Mar 19, 202624.2824.6624.2824.5624.56-0.37%385,387
Mar 18, 202624.8324.9324.6424.6524.65-1.44%1,193,963
Mar 17, 202625.0325.2124.9825.0125.010.32%471,775
Mar 16, 202624.9225.0324.8524.9324.931.34%542,282
Mar 13, 202624.9525.0124.5824.6024.60-0.86%293,734
Mar 12, 202625.1025.1024.7724.8124.81-1.87%302,922
Mar 11, 202625.2825.4025.1525.2925.29-0.15%399,555