iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.35
+0.08 (0.15%)
At close: Mar 28, 2025, 4:00 PM
52.46
+0.11 (0.20%)
After-hours: Mar 28, 2025, 7:04 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.31 | 52.36 | 52.28 | 52.35 | 52.35 | 0.15% | 1,415,458 |
| Mar 27, 2025 | 52.30 | 52.30 | 52.23 | 52.27 | 52.27 | -0.06% | 1,147,418 |
| Mar 26, 2025 | 52.42 | 52.42 | 52.30 | 52.30 | 52.30 | -0.21% | 869,910 |
| Mar 25, 2025 | 52.41 | 52.44 | 52.38 | 52.41 | 52.41 | - | 1,034,123 |
| Mar 24, 2025 | 52.42 | 52.44 | 52.38 | 52.41 | 52.41 | -0.08% | 773,519 |
| Mar 21, 2025 | 52.45 | 52.48 | 52.35 | 52.45 | 52.45 | -0.02% | 2,098,671 |
| Mar 20, 2025 | 52.51 | 52.51 | 52.43 | 52.46 | 52.46 | 0.10% | 995,425 |
| Mar 19, 2025 | 52.33 | 52.45 | 52.31 | 52.41 | 52.41 | 0.06% | 1,949,671 |
| Mar 18, 2025 | 52.31 | 52.40 | 52.28 | 52.38 | 52.38 | 0.15% | 1,696,028 |
| Mar 17, 2025 | 52.30 | 52.34 | 52.20 | 52.30 | 52.30 | 0.04% | 2,240,664 |
| Mar 14, 2025 | 52.25 | 52.30 | 52.22 | 52.28 | 52.28 | 0.08% | 1,146,059 |
| Mar 13, 2025 | 52.28 | 52.29 | 52.21 | 52.24 | 52.24 | -0.11% | 1,645,496 |
| Mar 12, 2025 | 52.30 | 52.33 | 52.28 | 52.30 | 52.30 | -0.10% | 1,018,051 |
| Mar 11, 2025 | 52.43 | 52.43 | 52.32 | 52.35 | 52.35 | -0.13% | 1,527,299 |
| Mar 10, 2025 | 52.46 | 52.47 | 52.42 | 52.42 | 52.42 | -0.06% | 1,596,923 |
| Mar 7, 2025 | 52.48 | 52.48 | 52.40 | 52.45 | 52.45 | 0.06% | 1,494,703 |
| Mar 6, 2025 | 52.45 | 52.45 | 52.38 | 52.42 | 52.42 | -0.23% | 1,777,667 |
| Mar 5, 2025 | 52.55 | 52.58 | 52.48 | 52.54 | 52.54 | -0.08% | 1,377,300 |
| Mar 4, 2025 | 52.58 | 52.61 | 52.54 | 52.58 | 52.58 | -0.06% | 1,458,081 |
| Mar 3, 2025 | 52.57 | 52.62 | 52.55 | 52.61 | 52.61 | -0.40% | 1,465,144 |
| Feb 28, 2025 | 52.78 | 52.82 | 52.74 | 52.82 | 52.60 | 0.17% | 1,508,228 |
| Feb 27, 2025 | 52.74 | 52.77 | 52.70 | 52.73 | 52.51 | -0.06% | 2,293,334 |
| Feb 26, 2025 | 52.72 | 52.76 | 52.70 | 52.76 | 52.54 | 0.09% | 1,459,465 |
| Feb 25, 2025 | 52.67 | 52.72 | 52.67 | 52.71 | 52.49 | 0.02% | 3,130,961 |
| Feb 24, 2025 | 52.60 | 52.70 | 52.55 | 52.70 | 52.48 | 0.21% | 1,230,802 |
| Feb 21, 2025 | 52.53 | 52.59 | 52.51 | 52.59 | 52.37 | 0.13% | 978,709 |
| Feb 20, 2025 | 52.51 | 52.52 | 52.48 | 52.52 | 52.30 | 0.08% | 1,022,211 |
| Feb 19, 2025 | 52.46 | 52.48 | 52.43 | 52.48 | 52.26 | 0.04% | 1,434,269 |
| Feb 18, 2025 | 52.50 | 52.57 | 52.45 | 52.46 | 52.24 | -0.06% | 1,553,939 |
| Feb 14, 2025 | 52.48 | 52.52 | 52.47 | 52.49 | 52.27 | 0.21% | 1,065,664 |
| Feb 13, 2025 | 52.39 | 52.39 | 52.32 | 52.38 | 52.16 | 0.15% | 1,214,188 |
| Feb 12, 2025 | 52.33 | 52.34 | 52.23 | 52.30 | 52.08 | -0.13% | 1,208,721 |
| Feb 11, 2025 | 52.35 | 52.38 | 52.33 | 52.37 | 52.15 | -0.11% | 1,762,457 |
| Feb 10, 2025 | 52.38 | 52.43 | 52.35 | 52.43 | 52.21 | 0.11% | 781,181 |
| Feb 7, 2025 | 52.40 | 52.42 | 52.34 | 52.37 | 52.15 | -0.11% | 1,072,323 |
| Feb 6, 2025 | 52.43 | 52.47 | 52.41 | 52.43 | 52.21 | -0.02% | 1,355,856 |
| Feb 5, 2025 | 52.52 | 52.52 | 52.36 | 52.44 | 52.22 | 0.27% | 1,196,055 |
| Feb 4, 2025 | 52.24 | 52.30 | 52.24 | 52.30 | 52.08 | 0.08% | 1,130,581 |
| Feb 3, 2025 | 52.25 | 52.28 | 52.22 | 52.26 | 52.04 | -0.46% | 1,118,393 |
| Jan 31, 2025 | 52.64 | 52.64 | 52.49 | 52.50 | 52.04 | -0.04% | 1,329,885 |
| Jan 30, 2025 | 52.51 | 52.54 | 52.49 | 52.52 | 52.06 | 0.10% | 934,525 |
| Jan 29, 2025 | 52.52 | 52.52 | 52.43 | 52.47 | 52.01 | -0.06% | 961,874 |
| Jan 28, 2025 | 52.44 | 52.50 | 52.42 | 52.50 | 52.04 | 0.08% | 1,091,013 |
| Jan 27, 2025 | 52.41 | 52.47 | 52.40 | 52.46 | 52.00 | 0.15% | 906,948 |
| Jan 24, 2025 | 52.37 | 52.39 | 52.32 | 52.38 | 51.93 | 0.08% | 1,226,676 |
| Jan 23, 2025 | 52.38 | 52.38 | 52.28 | 52.34 | 51.89 | - | 1,283,869 |
| Jan 22, 2025 | 52.45 | 52.45 | 52.33 | 52.34 | 51.89 | 0.04% | 1,877,659 |
| Jan 21, 2025 | 52.36 | 52.36 | 52.24 | 52.32 | 51.87 | 0.11% | 1,497,988 |
| Jan 17, 2025 | 52.25 | 52.27 | 52.22 | 52.26 | 51.81 | 0.13% | 1,160,005 |
| Jan 16, 2025 | 52.15 | 52.22 | 52.12 | 52.19 | 51.74 | 0.13% | 1,789,022 |