iShares Flexible Equity Active ETF (BFLX)
NASDAQ: BFLX · Real-Time Price · USD
26.11
+0.17 (0.66%)
At close: Oct 9, 2026, 4:00 PM EDT
26.10
-0.01 (-0.04%)
After-hours: Oct 9, 2026, 7:58 PM EDT
BFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |