iShares Flexible Income Active ETF (BINC)

BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.12	52.16	51.98	52.02	52.02	-0.23%	4,106,397
Mar 12, 2026	52.21	52.22	52.08	52.14	52.14	-0.52%	18,157,739
Mar 11, 2026	52.45	52.48	52.37	52.41	52.41	-0.19%	1,825,895
Mar 10, 2026	52.51	52.64	52.49	52.51	52.51	-0.02%	1,691,280
Mar 9, 2026	52.29	52.54	52.27	52.52	52.52	0.10%	2,026,483
Mar 6, 2026	52.42	52.55	52.37	52.47	52.47	-0.29%	2,221,474
Mar 5, 2026	52.66	52.69	52.57	52.62	52.62	-0.23%	2,557,654
Mar 4, 2026	52.77	52.77	52.72	52.74	52.74	-0.17%	1,649,063
Mar 3, 2026	52.67	52.88	52.65	52.83	52.83	-0.25%	2,110,532
Mar 2, 2026	52.94	52.96	52.89	52.96	52.96	-0.56%	3,730,703
Feb 27, 2026	53.26	53.29	53.25	53.26	53.05	-0.04%	1,584,945
Feb 26, 2026	53.26	53.28	53.24	53.28	53.07	0.08%	1,438,873
Feb 25, 2026	53.22	53.25	53.21	53.24	53.03	0.02%	1,746,389
Feb 24, 2026	53.22	53.24	53.19	53.23	53.02	-0.02%	2,990,569
Feb 23, 2026	53.21	53.25	53.20	53.24	53.03	0.11%	1,678,631
Feb 20, 2026	53.16	53.19	53.15	53.18	52.97	-0.02%	1,324,655
Feb 19, 2026	53.15	53.19	53.14	53.19	52.98	0.06%	1,610,746
Feb 18, 2026	53.15	53.20	53.15	53.16	52.95	-0.06%	3,365,775
Feb 17, 2026	53.16	53.19	53.15	53.19	52.98	0.04%	1,758,303
Feb 13, 2026	53.15	53.18	53.13	53.17	52.96	0.11%	1,514,305
Feb 12, 2026	53.07	53.11	53.06	53.11	52.90	0.09%	1,817,296
Feb 11, 2026	53.05	53.08	53.03	53.06	52.85	-0.04%	4,129,008
Feb 10, 2026	53.06	53.10	53.06	53.08	52.87	0.17%	1,981,849
Feb 9, 2026	52.98	53.01	52.97	52.99	52.78	0.04%	1,826,902
Feb 6, 2026	52.94	52.98	52.92	52.97	52.76	0.08%	2,183,750
Feb 5, 2026	52.89	52.93	52.88	52.93	52.72	0.13%	1,967,821
Feb 4, 2026	52.89	52.92	52.86	52.86	52.65	-0.02%	2,239,199
Feb 3, 2026	52.88	52.90	52.85	52.87	52.66	-0.06%	2,255,742
Feb 2, 2026	52.90	52.94	52.87	52.90	52.69	-0.43%	1,669,725
Jan 30, 2026	53.12	53.15	53.09	53.13	52.70	0.02%	1,592,105
Jan 29, 2026	53.07	53.14	53.07	53.12	52.69	0.02%	1,605,663
Jan 28, 2026	53.12	53.13	53.07	53.11	52.68	0.02%	1,531,399
Jan 27, 2026	53.08	53.12	53.08	53.10	52.67	0.08%	2,349,155
Jan 26, 2026	53.06	53.08	53.03	53.06	52.63	0.09%	1,553,758
Jan 23, 2026	52.99	53.01	52.96	53.01	52.58	0.11%	1,875,179
Jan 22, 2026	52.95	52.99	52.93	52.95	52.52	-	1,665,450
Jan 21, 2026	52.88	52.96	52.87	52.95	52.52	0.21%	2,187,539
Jan 20, 2026	52.91	52.91	52.82	52.84	52.41	-0.25%	2,202,054
Jan 16, 2026	52.98	52.99	52.92	52.97	52.54	-0.08%	2,086,116
Jan 15, 2026	53.03	53.04	52.99	53.01	52.58	-0.04%	5,372,065
Jan 14, 2026	52.97	53.05	52.97	53.03	52.60	0.11%	1,758,931
Jan 13, 2026	52.97	53.00	52.95	52.97	52.54	0.04%	1,925,779
Jan 12, 2026	52.94	52.97	52.92	52.95	52.52	0.02%	1,335,192
Jan 9, 2026	52.93	52.96	52.92	52.94	52.51	0.13%	1,823,356
Jan 8, 2026	52.89	52.89	52.86	52.87	52.44	-0.06%	2,312,071
Jan 7, 2026	52.94	52.95	52.89	52.90	52.47	-	1,665,786
Jan 6, 2026	52.87	52.90	52.85	52.90	52.47	0.09%	3,621,161
Jan 5, 2026	52.83	52.86	52.81	52.85	52.42	0.13%	3,492,476
Jan 2, 2026	52.81	52.82	52.75	52.78	52.35	0.02%	1,413,634
Dec 31, 2025	52.80	52.82	52.77	52.77	52.34	-0.08%	1,189,197

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.