iShares Flexible Equity Active ETF (BFLX)
NASDAQ: BFLX · Real-Time Price · USD
25.37
+0.20 (0.79%)
Jul 21, 2026, 10:17 AM EDT - Market open
BFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.18 | 25.48 | 25.17 | 25.17 | - | - | 2,395 |
| Jul 20, 2026 | 25.36 | 25.40 | 25.15 | 25.17 | 25.17 | -0.47% | 206,279 |
| Jul 17, 2026 | 25.01 | 25.49 | 25.00 | 25.29 | 25.29 | -0.44% | 390,001 |
| Jul 16, 2026 | 25.38 | 25.54 | 25.34 | 25.40 | 25.40 | -0.43% | 1,749,002 |
| Jul 15, 2026 | 25.53 | 25.57 | 25.23 | 25.51 | 25.51 | 0.19% | 32,774,266 |
| Jul 14, 2026 | 25.43 | 25.53 | 25.39 | 25.46 | 25.46 | 0.47% | 72,918 |
| Jul 13, 2026 | 25.50 | 25.56 | 25.32 | 25.34 | 25.34 | -1.12% | 109,467 |
| Jul 10, 2026 | 25.52 | 25.68 | 25.47 | 25.63 | 25.63 | 0.34% | 109,356 |
| Jul 9, 2026 | 25.58 | 25.66 | 25.48 | 25.54 | 25.54 | 0.82% | 262,450 |
| Jul 8, 2026 | 25.18 | 25.35 | 25.11 | 25.33 | 25.33 | 0.18% | 90,319 |
| Jul 7, 2026 | 25.34 | 25.37 | 25.19 | 25.29 | 25.29 | -0.82% | 190,589 |
| Jul 6, 2026 | 25.40 | 25.56 | 25.40 | 25.50 | 25.50 | 0.95% | 219,618 |
| Jul 2, 2026 | 25.10 | 26.66 | 25.10 | 25.26 | 25.26 | -0.27% | 139,012 |
| Jul 1, 2026 | 25.32 | 25.50 | 25.24 | 25.33 | 25.33 | -1.13% | 98,137 |
| Jun 30, 2026 | 25.35 | 25.67 | 25.35 | 25.62 | 25.62 | 1.00% | 102,121 |
| Jun 29, 2026 | 25.22 | 25.43 | 25.06 | 25.37 | 25.36 | 0.76% | 124,931 |
| Jun 26, 2026 | 25.07 | 25.28 | 25.07 | 25.17 | 25.17 | -0.86% | 91,815 |
| Jun 25, 2026 | 25.60 | 25.61 | 25.38 | 25.39 | 25.39 | 0.07% | 80,256 |
| Jun 24, 2026 | 25.37 | 25.57 | 25.29 | 25.37 | 25.37 | -0.22% | 135,441 |
| Jun 23, 2026 | 25.40 | 25.52 | 25.33 | 25.43 | 25.43 | -2.14% | 174,198 |
| Jun 22, 2026 | 26.04 | 26.06 | 25.88 | 25.99 | 25.99 | 0.51% | 172,002 |
| Jun 18, 2026 | 26.08 | 26.08 | 25.76 | 25.85 | 25.85 | 0.75% | 690,180 |
| Jun 17, 2026 | 25.81 | 26.67 | 25.58 | 25.66 | 25.66 | -0.15% | 27,189,538 |
| Jun 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.43% | 10 |
| Jun 15, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.81 | 1.25% | 244 |
| Jun 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.75% | 2 |
| Jun 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.14% | 57 |
| Jun 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.42% | 22 |
| Jun 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.10% | 53 |
| Jun 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.18% | 306 |
| Jun 5, 2026 | 25.18 | 25.18 | 25.11 | 25.11 | 25.11 | -2.53% | 569 |
| Jun 4, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.41% | 134 |
| Jun 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.35% | 237 |
| Jun 2, 2026 | 25.56 | 25.85 | 25.56 | 25.75 | 25.75 | 0.44% | 5,167 |
| Jun 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.16% | 42 |
| May 29, 2026 | 25.63 | 25.63 | 25.58 | 25.60 | 25.60 | 0.04% | 390 |
| May 28, 2026 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | 0.22% | 445 |
| May 27, 2026 | 25.64 | 25.64 | 25.53 | 25.53 | 25.53 | -0.29% | 664 |
| May 26, 2026 | 25.67 | 25.67 | 25.61 | 25.61 | 25.61 | 0.71% | 901 |
| May 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.33% | 19 |
| May 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.26% | 56 |