iShares Flexible Equity Active ETF (BFLX)
NASDAQ: BFLX · Real-Time Price · USD
25.29
-0.51 (-1.96%)
Oct 30, 2026, 1:21 PM EDT - Market open
BFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.51 | 25.56 | 25.27 | 25.29 | 25.29 | -1.96% | 116,262 |
| Oct 29, 2026 | 25.65 | 25.82 | 25.64 | 25.80 | 25.80 | -0.36% | 337,725 |
| Oct 28, 2026 | 25.87 | 25.96 | 25.75 | 25.89 | 25.89 | 0.02% | 458,824 |
| Oct 27, 2026 | 25.73 | 25.93 | 25.71 | 25.89 | 25.88 | 0.60% | 396,755 |
| Oct 26, 2026 | 25.59 | 25.79 | 25.59 | 25.73 | 25.73 | 0.65% | 776,041 |
| Oct 23, 2026 | 25.50 | 25.65 | 25.38 | 25.57 | 25.56 | -0.54% | 320,447 |
| Oct 22, 2026 | 25.78 | 25.79 | 25.61 | 25.70 | 25.70 | -1.10% | 748,617 |
| Oct 21, 2026 | 26.04 | 26.06 | 25.90 | 25.99 | 25.99 | 0.39% | 850,952 |
| Oct 20, 2026 | 25.77 | 25.95 | 25.73 | 25.89 | 25.89 | 0.38% | 379,482 |
| Oct 19, 2026 | 25.79 | 25.94 | 25.78 | 25.79 | 25.79 | 0.28% | 311,463 |
| Oct 16, 2026 | 25.95 | 25.98 | 25.64 | 25.72 | 25.72 | -0.91% | 308,971 |
| Oct 15, 2026 | 25.70 | 25.96 | 25.60 | 25.95 | 25.95 | 0.54% | 454,125 |
| Oct 14, 2026 | 25.89 | 25.93 | 25.71 | 25.81 | 25.81 | -0.86% | 429,745 |
| Oct 13, 2026 | 26.00 | 26.09 | 25.90 | 26.04 | 26.04 | -0.14% | 320,391 |
| Oct 12, 2026 | 26.11 | 26.14 | 26.04 | 26.07 | 26.07 | -0.15% | 292,199 |
| Oct 9, 2026 | 26.00 | 26.17 | 26.00 | 26.11 | 26.11 | 0.67% | 310,907 |
| Oct 8, 2026 | 25.92 | 26.04 | 25.88 | 25.94 | 25.94 | -0.21% | 357,240 |
| Oct 7, 2026 | 25.97 | 26.05 | 25.89 | 25.99 | 25.99 | -0.46% | 687,611 |
| Oct 6, 2026 | 26.14 | 26.19 | 26.09 | 26.11 | 26.11 | 0.10% | 233,259 |
| Oct 5, 2026 | 25.88 | 26.16 | 25.88 | 26.09 | 26.08 | 0.79% | 479,923 |
| Oct 2, 2026 | 25.90 | 25.92 | 25.77 | 25.88 | 25.88 | 0.43% | 628,074 |
| Oct 1, 2026 | 25.70 | 25.82 | 25.60 | 25.77 | 25.77 | 0.35% | 524,802 |
| Sep 30, 2026 | 25.83 | 25.89 | 25.67 | 25.68 | 25.68 | -0.39% | 1,164,679 |
| Sep 29, 2026 | 25.80 | 25.85 | 25.64 | 25.78 | 25.78 | -0.12% | 368,275 |
| Sep 28, 2026 | 25.79 | 25.90 | 25.74 | 25.81 | 25.81 | -0.54% | 321,585 |
| Sep 25, 2026 | 25.85 | 26.02 | 25.80 | 25.95 | 25.95 | 0.55% | 762,886 |
| Sep 24, 2026 | 25.68 | 25.89 | 25.67 | 25.81 | 25.81 | 0.08% | 341,749 |
| Sep 23, 2026 | 25.87 | 25.90 | 25.75 | 25.79 | 25.79 | -0.74% | 222,945 |
| Sep 22, 2026 | 25.97 | 26.04 | 25.87 | 25.98 | 25.98 | -0.03% | 347,841 |
| Sep 21, 2026 | 25.78 | 26.03 | 25.78 | 25.99 | 25.99 | 1.36% | 219,511 |
| Sep 18, 2026 | 25.53 | 25.82 | 25.49 | 25.64 | 25.64 | -0.09% | 308,359 |
| Sep 17, 2026 | 25.67 | 25.69 | 25.60 | 25.66 | 25.66 | 1.10% | 448,254 |
| Sep 16, 2026 | 25.58 | 25.59 | 25.23 | 25.38 | 25.38 | -0.67% | 994,962 |
| Sep 15, 2026 | 25.63 | 25.63 | 25.52 | 25.55 | 25.55 | -0.49% | 220,321 |
| Sep 14, 2026 | 25.56 | 25.77 | 25.56 | 25.68 | 25.68 | -0.63% | 253,170 |
| Sep 11, 2026 | 25.83 | 25.90 | 25.77 | 25.84 | 25.84 | 1.00% | 291,271 |
| Sep 10, 2026 | 25.59 | 25.67 | 25.56 | 25.58 | 25.58 | -0.53% | 221,053 |
| Sep 9, 2026 | 25.77 | 25.86 | 25.72 | 25.72 | 25.72 | -0.63% | 262,534 |
| Sep 8, 2026 | 26.09 | 26.09 | 25.88 | 25.88 | 25.88 | -0.69% | 228,536 |
| Sep 4, 2026 | 26.08 | 26.18 | 26.02 | 26.06 | 26.06 | 0.04% | 604,833 |
| Sep 3, 2026 | 25.95 | 26.08 | 25.87 | 26.05 | 26.05 | 1.07% | 268,244 |
| Sep 2, 2026 | 25.71 | 25.82 | 25.68 | 25.78 | 25.78 | 0.35% | 666,785 |
| Sep 1, 2026 | 25.75 | 25.82 | 25.63 | 25.69 | 25.69 | -0.79% | 207,714 |
| Aug 31, 2026 | 25.89 | 25.92 | 25.81 | 25.89 | 25.89 | -0.16% | 225,802 |
| Aug 28, 2026 | 26.08 | 26.14 | 25.91 | 25.93 | 25.93 | -0.42% | 197,592 |
| Aug 27, 2026 | 25.95 | 26.07 | 25.93 | 26.04 | 26.04 | 0.63% | 196,729 |
| Aug 26, 2026 | 25.81 | 25.94 | 25.81 | 25.88 | 25.88 | 0.20% | 242,110 |
| Aug 25, 2026 | 25.80 | 25.89 | 25.76 | 25.83 | 25.83 | 0.31% | 247,269 |
| Aug 24, 2026 | 25.75 | 25.80 | 25.66 | 25.75 | 25.75 | -0.36% | 228,851 |
| Aug 21, 2026 | 25.84 | 25.88 | 25.78 | 25.84 | 25.84 | 0.60% | 374,248 |