Skip to main content
logo
iShares Flexible Equity Active ETF (BFLX)
NASDAQ: BFLX · Real-Time Price · USD
25.64
-0.02 (-0.09%)
At close: Sep 18, 2026, 4:00 PM EDT
25.67
+0.03 (0.12%)
After-hours: Sep 18, 2026, 7:30 PM EDT

BFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.5325.8225.4925.6425.64-0.09%308,359
Sep 17, 202625.6725.6925.6025.6625.661.10%448,254
Sep 16, 202625.5825.5925.2325.3825.38-0.67%994,962
Sep 15, 202625.6325.6325.5225.5525.55-0.49%220,321
Sep 14, 202625.5625.7725.5625.6825.68-0.63%253,169
Sep 11, 202625.8325.9025.7725.8425.841.00%291,271
Sep 10, 202625.5925.6725.5625.5825.58-0.53%221,053
Sep 9, 202625.7725.8625.7225.7225.72-0.63%262,534
Sep 8, 202626.0926.0925.8825.8825.88-0.69%228,536
Sep 4, 202626.0826.1826.0226.0626.060.04%604,833
Sep 3, 202625.9526.0825.8726.0526.051.07%268,244
Sep 2, 202625.7125.8225.6825.7825.780.35%666,785
Sep 1, 202625.7525.8225.6325.6925.69-0.79%207,714
Aug 31, 202625.8925.9225.8125.8925.89-0.16%225,802
Aug 28, 202626.0826.1425.9125.9325.93-0.42%197,592
Aug 27, 202625.9526.0725.9326.0426.040.63%196,729
Aug 26, 202625.8125.9425.8125.8825.880.20%242,110
Aug 25, 202625.8025.8925.7625.8325.830.31%247,269
Aug 24, 202625.7525.8025.6625.7525.75-0.36%228,851
Aug 21, 202625.8425.8825.7825.8425.840.60%374,248
Aug 20, 202625.8525.9225.6825.6925.69-0.82%686,173
Aug 19, 202626.1626.5025.8825.9025.90-0.57%15,998,572
Aug 18, 202626.1826.1826.0426.0526.05-1.22%155,181
Aug 17, 202626.4126.6226.3626.3726.37-0.12%210,778
Aug 14, 202626.4426.4926.3726.4026.40-0.23%139,233
Aug 13, 202626.3826.5126.3826.4626.460.28%170,400
Aug 12, 202626.4126.4726.3726.3926.390.43%177,698
Aug 11, 202626.3926.4326.2426.2726.27-0.27%176,025
Aug 10, 202626.3526.4326.3426.3426.34-0.21%188,459
Aug 7, 202626.3926.4526.2926.4026.400.57%164,957
Aug 6, 202626.2326.4226.2326.2526.250.12%209,163
Aug 5, 202626.3126.4026.1726.2226.220.11%171,978
Aug 4, 202626.0826.2525.9826.1926.191.83%258,046
Aug 3, 202625.5525.7725.5125.7225.720.82%538,970
Jul 31, 202625.5025.5725.2625.5125.510.71%217,952
Jul 30, 202625.0925.3825.0625.3325.332.13%169,330
Jul 29, 202625.1025.2424.7724.8024.80-1.50%171,850
Jul 28, 202625.0725.2524.9825.1825.18-0.25%180,081
Jul 27, 202625.4625.4925.0825.2425.240.01%192,089
Jul 24, 202625.2525.4425.2025.2425.24-0.03%252,676
Jul 23, 202625.2925.3825.1825.2525.25-1.24%212,541
Jul 22, 202625.5225.6325.4725.5725.57-0.05%182,838
Jul 21, 202625.4725.6025.3725.5825.581.63%207,338
Jul 20, 202625.3625.4025.1525.1725.17-0.47%206,279
Jul 17, 202625.0125.4925.0025.2925.29-0.44%390,001
Jul 16, 202625.3825.5425.3425.4025.40-0.43%1,749,002
Jul 15, 202625.5325.5725.2325.5125.510.19%32,774,266
Jul 14, 202625.4325.5325.3925.4625.460.47%72,918
Jul 13, 202625.5025.5625.3225.3425.34-1.12%109,467
Jul 10, 202625.5225.6825.4725.6325.630.34%109,356