iShares Flexible Income Active ETF (BINC)

BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	52.97	53.00	52.95	52.97	52.97	0.04%	1,924,883
Jan 12, 2026	52.94	52.97	52.92	52.95	52.95	0.02%	1,334,877
Jan 9, 2026	52.93	52.96	52.92	52.94	52.94	0.13%	1,821,941
Jan 8, 2026	52.89	52.89	52.86	52.87	52.87	-0.06%	2,311,401
Jan 7, 2026	52.94	52.95	52.89	52.90	52.90	-	1,664,240
Jan 6, 2026	52.87	52.90	52.85	52.90	52.90	0.09%	3,621,160
Jan 5, 2026	52.83	52.86	52.81	52.85	52.85	0.13%	3,489,638
Jan 2, 2026	52.81	52.82	52.75	52.78	52.78	0.02%	1,411,714
Dec 31, 2025	52.80	52.82	52.77	52.77	52.77	-0.08%	1,189,197
Dec 30, 2025	52.79	52.81	52.76	52.81	52.81	0.06%	1,554,936
Dec 29, 2025	52.77	52.80	52.77	52.78	52.78	0.04%	1,051,245
Dec 26, 2025	52.78	52.79	52.75	52.76	52.76	0.02%	1,148,954
Dec 24, 2025	52.69	52.75	52.68	52.75	52.75	0.17%	1,278,264
Dec 23, 2025	52.61	52.66	52.60	52.66	52.66	0.02%	1,663,493
Dec 22, 2025	52.66	52.67	52.62	52.65	52.65	-	1,657,266
Dec 19, 2025	52.68	52.69	52.64	52.65	52.65	-0.79%	1,399,544
Dec 18, 2025	53.08	53.09	53.02	53.07	52.64	0.09%	2,700,952
Dec 17, 2025	53.01	53.02	52.98	53.02	52.59	0.08%	3,739,908
Dec 16, 2025	52.94	52.99	52.92	52.98	52.55	0.08%	1,814,555
Dec 15, 2025	52.96	52.97	52.91	52.94	52.51	0.04%	1,442,797
Dec 12, 2025	52.96	52.97	52.91	52.92	52.49	-0.08%	2,149,279
Dec 11, 2025	53.01	53.01	52.95	52.96	52.53	0.02%	1,666,228
Dec 10, 2025	52.84	52.96	52.83	52.95	52.52	0.17%	2,817,132
Dec 9, 2025	52.90	52.91	52.84	52.86	52.43	-0.06%	2,097,084
Dec 8, 2025	52.94	52.95	52.86	52.89	52.46	-0.15%	1,657,983
Dec 5, 2025	52.99	53.00	52.94	52.97	52.54	-0.04%	1,867,166
Dec 4, 2025	53.01	53.02	52.97	52.99	52.56	-0.08%	1,550,767
Dec 3, 2025	52.99	53.03	52.97	53.03	52.60	0.15%	1,738,143
Dec 2, 2025	52.92	52.97	52.90	52.95	52.52	0.06%	1,543,344
Dec 1, 2025	53.02	53.04	52.91	52.92	52.49	-0.82%	1,394,166
Nov 28, 2025	53.40	53.42	53.35	53.36	52.57	0.02%	796,676
Nov 26, 2025	53.31	53.35	53.27	53.35	52.56	0.09%	1,690,202
Nov 25, 2025	53.21	53.31	53.21	53.30	52.51	0.21%	1,687,159
Nov 24, 2025	53.15	53.19	53.15	53.19	52.41	0.08%	1,096,125
Nov 21, 2025	53.10	53.15	53.08	53.15	52.37	0.28%	1,853,196
Nov 20, 2025	53.08	53.11	53.00	53.00	52.22	-	1,535,966
Nov 19, 2025	53.04	53.06	53.00	53.00	52.22	0.02%	1,876,681
Nov 18, 2025	53.00	53.04	52.97	52.99	52.21	-	1,723,518
Nov 17, 2025	53.03	53.06	52.97	52.99	52.21	-0.09%	1,491,952
Nov 14, 2025	53.05	53.07	53.02	53.04	52.26	-0.06%	1,324,888
Nov 13, 2025	53.13	53.16	53.06	53.07	52.29	-0.23%	2,007,539
Nov 12, 2025	53.20	53.22	53.16	53.19	52.41	-0.04%	1,535,614
Nov 11, 2025	53.17	53.21	53.15	53.21	52.43	0.17%	1,189,510
Nov 10, 2025	53.09	53.12	53.07	53.12	52.34	0.09%	1,488,344
Nov 7, 2025	53.02	53.08	53.00	53.07	52.29	0.06%	1,995,848
Nov 6, 2025	53.04	53.05	53.00	53.04	52.26	0.09%	1,239,055
Nov 5, 2025	53.09	53.09	52.96	52.99	52.21	-0.08%	1,867,755
Nov 4, 2025	52.98	53.05	52.86	53.03	52.25	0.04%	1,857,069
Nov 3, 2025	53.06	53.06	52.95	53.01	52.23	-0.47%	1,796,361
Oct 31, 2025	53.30	53.32	53.26	53.26	52.26	-0.04%	1,584,432

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.