iShares Flexible Equity Active ETF (BFLX)
NASDAQ: BFLX · Real-Time Price · USD
25.93
-0.11 (-0.41%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.08 | 26.14 | 25.91 | 25.93 | 25.93 | -0.45% | 197,591 |
| 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 |
| Aug 20, 2026 | 25.85 | 25.92 | 25.68 | 25.69 | 25.69 | -0.82% | 686,173 |
| Aug 19, 2026 | 26.16 | 26.50 | 25.88 | 25.90 | 25.90 | -0.57% | 15,998,572 |
| Aug 18, 2026 | 26.18 | 26.18 | 26.04 | 26.05 | 26.05 | -1.22% | 155,181 |
| Aug 17, 2026 | 26.41 | 26.62 | 26.36 | 26.37 | 26.37 | -0.12% | 210,778 |
| Aug 14, 2026 | 26.44 | 26.49 | 26.37 | 26.40 | 26.40 | -0.23% | 139,233 |
| Aug 13, 2026 | 26.38 | 26.51 | 26.38 | 26.46 | 26.46 | 0.28% | 170,400 |
| Aug 12, 2026 | 26.41 | 26.47 | 26.37 | 26.39 | 26.39 | 0.43% | 177,698 |
| Aug 11, 2026 | 26.39 | 26.43 | 26.24 | 26.27 | 26.27 | -0.27% | 176,025 |
| Aug 10, 2026 | 26.35 | 26.43 | 26.34 | 26.34 | 26.34 | -0.21% | 188,459 |
| Aug 7, 2026 | 26.39 | 26.45 | 26.29 | 26.40 | 26.40 | 0.57% | 164,957 |
| Aug 6, 2026 | 26.23 | 26.42 | 26.23 | 26.25 | 26.25 | 0.12% | 209,163 |
| Aug 5, 2026 | 26.31 | 26.40 | 26.17 | 26.22 | 26.22 | 0.11% | 171,978 |
| Aug 4, 2026 | 26.08 | 26.25 | 25.98 | 26.19 | 26.19 | 1.83% | 258,046 |
| Aug 3, 2026 | 25.55 | 25.77 | 25.51 | 25.72 | 25.72 | 0.82% | 538,970 |
| Jul 31, 2026 | 25.50 | 25.57 | 25.26 | 25.51 | 25.51 | 0.71% | 217,952 |
| Jul 30, 2026 | 25.09 | 25.38 | 25.06 | 25.33 | 25.33 | 2.13% | 169,330 |
| Jul 29, 2026 | 25.10 | 25.24 | 24.77 | 24.80 | 24.80 | -1.50% | 171,850 |
| Jul 28, 2026 | 25.07 | 25.25 | 24.98 | 25.18 | 25.18 | -0.25% | 180,081 |
| Jul 27, 2026 | 25.46 | 25.49 | 25.08 | 25.24 | 25.24 | 0.01% | 192,089 |
| Jul 24, 2026 | 25.25 | 25.44 | 25.20 | 25.24 | 25.24 | -0.03% | 252,676 |
| Jul 23, 2026 | 25.29 | 25.38 | 25.18 | 25.25 | 25.25 | -1.24% | 212,541 |
| Jul 22, 2026 | 25.52 | 25.63 | 25.47 | 25.57 | 25.57 | -0.05% | 182,838 |
| Jul 21, 2026 | 25.47 | 25.60 | 25.37 | 25.58 | 25.58 | 1.63% | 207,338 |
| 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 |