Skip to main content
iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.44
+0.06 (0.10%)
At close: Jun 20, 2025, 4:00 PM
52.50
+0.06 (0.11%)
After-hours: Jun 20, 2025, 7:55 PM EDT

BINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202552.4252.4552.3852.4452.440.10%856,618
Jun 18, 202552.4052.4652.3652.3952.390.02%854,843
Jun 17, 202552.3752.4052.3452.3852.380.06%1,418,134
Jun 16, 202552.3552.3952.3252.3552.350.02%806,786
Jun 13, 202552.3452.3952.3152.3452.34-0.17%1,158,287
Jun 12, 202552.4052.4352.3852.4352.430.11%905,825
Jun 11, 202552.3552.3952.3452.3752.370.15%909,555
Jun 10, 202552.3052.3052.2652.2952.290.13%1,018,770
Jun 9, 202552.1952.2652.1752.2252.220.08%1,341,562
Jun 6, 202552.2152.2252.1752.1852.18-0.13%999,775
Jun 5, 202552.2952.3052.2352.2552.25-0.08%1,215,741
Jun 4, 202552.2452.3052.2352.2952.290.19%1,407,022
Jun 3, 202552.1952.2152.1652.1952.190.02%1,105,843
Jun 2, 202552.1452.1852.1152.1852.18-0.42%1,467,489
May 30, 202552.3552.4052.3352.4052.170.11%1,153,528
May 29, 202552.3452.3752.3052.3452.110.15%920,478
May 28, 202552.2652.2752.2152.2652.03-944,544
May 27, 202552.2252.2852.1852.2652.030.31%1,559,272
May 23, 202552.0452.1052.0252.1051.870.12%1,079,407
May 22, 202552.0052.0851.9852.0451.810.08%1,311,897
May 21, 202552.0852.1451.9752.0051.77-0.34%1,299,284
May 20, 202552.1352.2152.1252.1851.95-0.02%2,013,815
May 19, 202552.0652.1952.0652.1951.960.04%812,264
May 16, 202552.2052.2152.1552.1751.940.02%838,392
May 15, 202552.0552.1652.0452.1651.930.29%767,044
May 14, 202552.0652.0751.9852.0151.78-0.12%1,003,340
May 13, 202552.1052.1052.0652.0751.840.08%1,835,065
May 12, 202552.0252.0752.0152.0351.800.10%1,276,281
May 9, 202551.9751.9951.9551.9851.750.10%645,800
May 8, 202552.0452.0651.9251.9351.70-0.17%903,723
May 7, 202551.9752.0451.9652.0251.790.17%816,780
May 6, 202551.8851.9351.8551.9351.700.10%771,737
May 5, 202551.9251.9451.8551.8851.65-0.13%1,522,998
May 2, 202551.9551.9751.9151.9551.72-1,531,497
May 1, 202552.0452.0551.9551.9551.72-0.54%1,322,488
Apr 30, 202552.1852.2652.1452.2351.76-0.13%1,596,338
Apr 29, 202552.1452.3052.1452.3051.830.23%988,349
Apr 28, 202552.1352.2152.1352.1851.710.12%834,958
Apr 25, 202552.1052.1552.0652.1251.650.15%1,247,369
Apr 24, 202551.9752.0551.9552.0451.570.33%1,387,257
Apr 23, 202552.0052.0451.8251.8751.400.23%1,059,826
Apr 22, 202551.6851.7751.6751.7551.280.39%823,337
Apr 21, 202551.6251.6351.5051.5551.09-0.35%985,203
Apr 17, 202551.7251.7451.6851.7351.260.37%978,011
Apr 16, 202551.4851.6351.4751.5451.080.19%1,029,836
Apr 15, 202551.4151.5351.4151.4450.980.19%903,721
Apr 14, 202551.3251.3851.2651.3450.880.39%1,160,569
Apr 11, 202550.9751.2250.8451.1450.680.02%1,718,670
Apr 10, 202551.4451.4851.0051.1350.67-1.01%2,128,224
Apr 9, 202550.9551.6850.8751.6551.180.82%1,986,045