iShares Flexible Income Active ETF (BINC)

BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	52.69	52.75	52.68	52.75	-	0.16%	1,278,249
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
Oct 30, 2025	53.25	53.33	53.22	53.28	52.28	-0.13%	2,070,131
Oct 29, 2025	53.51	53.51	53.34	53.35	52.34	-0.28%	1,908,526
Oct 28, 2025	53.49	53.51	53.46	53.50	52.49	-	1,826,845
Oct 27, 2025	53.44	53.50	53.41	53.50	52.49	0.15%	2,453,971
Oct 24, 2025	53.40	53.42	53.36	53.42	52.41	0.13%	1,508,469
Oct 23, 2025	53.35	53.37	53.30	53.35	52.34	-0.04%	1,246,869
Oct 22, 2025	53.37	53.37	53.32	53.37	52.36	0.02%	1,317,095
Oct 21, 2025	53.39	53.40	53.34	53.36	52.35	0.09%	1,622,771
Oct 20, 2025	53.29	53.32	53.23	53.31	52.30	0.15%	2,310,393
Oct 17, 2025	53.25	53.27	53.16	53.23	52.23	-0.02%	1,718,545
Oct 16, 2025	53.18	53.26	53.18	53.24	52.24	0.11%	2,328,176
Oct 15, 2025	53.20	53.23	53.12	53.18	52.18	0.09%	2,288,069

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.