Skip to main content
logo
iShares Flexible Equity Active ETF (BFLX)
NASDAQ: BFLX · Real-Time Price · USD
25.62
+0.26 (1.02%)
Jun 30, 2026, 4:00 PM EDT - Market closed

BFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.3525.6725.3525.6225.621.00%102,121
Jun 29, 202625.2225.4325.0625.3725.360.76%124,931
Jun 26, 202625.0725.2825.0725.1725.17-0.86%91,815
Jun 25, 202625.6025.6125.3825.3925.390.07%80,256
Jun 24, 202625.3725.5725.2925.3725.37-0.22%135,441
Jun 23, 202625.4025.5225.3325.4325.43-2.14%174,198
Jun 22, 202626.0426.0625.8825.9925.990.51%172,002
Jun 18, 202626.0826.0825.7625.8525.850.75%690,180
Jun 17, 202625.8126.6725.5825.6625.66-0.15%27,189,538
Jun 16, 202625.7025.7025.7025.7025.70-0.43%10
Jun 15, 202625.8025.8125.8025.8125.811.25%244
Jun 12, 202625.4925.4925.4925.4925.490.75%2
Jun 11, 202625.3025.3025.3025.3025.302.14%57
Jun 10, 202624.7724.7724.7724.7724.77-1.42%22
Jun 9, 202625.1325.1325.1325.1325.13-0.10%53
Jun 8, 202625.1625.1625.1625.1625.160.18%306
Jun 5, 202625.1825.1825.1125.1125.11-2.53%569
Jun 4, 202625.7725.7725.7725.7725.770.41%134
Jun 3, 202625.6625.6625.6625.6625.66-0.35%237
Jun 2, 202625.5625.8525.5625.7525.750.44%5,167
Jun 1, 202625.6425.6425.6425.6425.640.16%42
May 29, 202625.6325.6325.5825.6025.600.04%390
May 28, 202625.6025.6025.5925.5925.590.22%445
May 27, 202625.6425.6425.5325.5325.53-0.29%664
May 26, 202625.6725.6725.6125.6125.610.71%901
May 22, 202625.4225.4225.4225.4225.420.33%19
May 21, 202625.3425.3425.3425.3425.340.26%56