iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
51.73
+0.19 (0.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.72 | 51.74 | 51.68 | 51.73 | 51.73 | 0.37% | 978,011 |
| Apr 16, 2025 | 51.48 | 51.63 | 51.47 | 51.54 | 51.54 | 0.19% | 1,029,836 |
| Apr 15, 2025 | 51.41 | 51.53 | 51.41 | 51.44 | 51.44 | 0.19% | 903,721 |
| Apr 14, 2025 | 51.32 | 51.38 | 51.26 | 51.34 | 51.34 | 0.39% | 1,160,569 |
| Apr 11, 2025 | 50.97 | 51.22 | 50.84 | 51.14 | 51.14 | 0.02% | 1,718,670 |
| Apr 10, 2025 | 51.44 | 51.48 | 51.00 | 51.13 | 51.13 | -1.01% | 2,128,224 |
| Apr 9, 2025 | 50.95 | 51.68 | 50.87 | 51.65 | 51.65 | 0.82% | 1,986,045 |
| Apr 8, 2025 | 51.48 | 51.48 | 51.17 | 51.23 | 51.23 | 0.04% | 1,684,668 |
| Apr 7, 2025 | 51.28 | 51.48 | 51.13 | 51.21 | 51.21 | -0.95% | 2,818,799 |
| Apr 4, 2025 | 52.16 | 52.16 | 51.51 | 51.70 | 51.70 | -0.75% | 3,456,414 |
| Apr 3, 2025 | 52.20 | 52.23 | 52.09 | 52.09 | 52.09 | -0.21% | 1,429,065 |
| Apr 2, 2025 | 52.23 | 52.25 | 52.14 | 52.20 | 52.20 | -0.02% | 1,082,055 |
| Apr 1, 2025 | 52.19 | 52.23 | 52.15 | 52.21 | 52.21 | -0.32% | 927,759 |
| Mar 31, 2025 | 52.38 | 52.38 | 52.30 | 52.38 | 52.14 | 0.06% | 1,316,814 |
| Mar 28, 2025 | 52.31 | 52.36 | 52.28 | 52.35 | 52.11 | 0.15% | 1,415,458 |
| Mar 27, 2025 | 52.30 | 52.30 | 52.23 | 52.27 | 52.03 | -0.06% | 1,147,418 |
| Mar 26, 2025 | 52.42 | 52.42 | 52.30 | 52.30 | 52.06 | -0.21% | 869,910 |
| Mar 25, 2025 | 52.41 | 52.44 | 52.38 | 52.41 | 52.17 | - | 1,034,123 |
| Mar 24, 2025 | 52.42 | 52.44 | 52.38 | 52.41 | 52.17 | -0.08% | 773,519 |
| Mar 21, 2025 | 52.45 | 52.48 | 52.35 | 52.45 | 52.21 | -0.02% | 2,098,671 |
| Mar 20, 2025 | 52.51 | 52.51 | 52.43 | 52.46 | 52.22 | 0.10% | 995,425 |
| Mar 19, 2025 | 52.33 | 52.45 | 52.31 | 52.41 | 52.17 | 0.06% | 1,949,671 |
| Mar 18, 2025 | 52.31 | 52.40 | 52.28 | 52.38 | 52.14 | 0.15% | 1,696,028 |
| Mar 17, 2025 | 52.30 | 52.34 | 52.20 | 52.30 | 52.06 | 0.04% | 2,240,664 |
| Mar 14, 2025 | 52.25 | 52.30 | 52.22 | 52.28 | 52.04 | 0.08% | 1,146,059 |
| Mar 13, 2025 | 52.28 | 52.29 | 52.21 | 52.24 | 52.01 | -0.11% | 1,645,496 |
| Mar 12, 2025 | 52.30 | 52.33 | 52.28 | 52.30 | 52.06 | -0.10% | 1,018,051 |
| Mar 11, 2025 | 52.43 | 52.43 | 52.32 | 52.35 | 52.11 | -0.13% | 1,527,299 |
| Mar 10, 2025 | 52.46 | 52.47 | 52.42 | 52.42 | 52.18 | -0.06% | 1,596,923 |
| Mar 7, 2025 | 52.48 | 52.48 | 52.40 | 52.45 | 52.21 | 0.06% | 1,494,703 |
| Mar 6, 2025 | 52.45 | 52.45 | 52.38 | 52.42 | 52.18 | -0.23% | 1,777,667 |
| Mar 5, 2025 | 52.55 | 52.58 | 52.48 | 52.54 | 52.30 | -0.08% | 1,377,300 |
| Mar 4, 2025 | 52.58 | 52.61 | 52.54 | 52.58 | 52.34 | -0.06% | 1,458,081 |
| Mar 3, 2025 | 52.57 | 52.62 | 52.55 | 52.61 | 52.37 | -0.40% | 1,465,144 |
| Feb 28, 2025 | 52.78 | 52.82 | 52.74 | 52.82 | 52.36 | 0.17% | 1,508,228 |
| Feb 27, 2025 | 52.74 | 52.77 | 52.70 | 52.73 | 52.27 | -0.06% | 2,293,334 |
| Feb 26, 2025 | 52.72 | 52.76 | 52.70 | 52.76 | 52.30 | 0.09% | 1,459,465 |
| Feb 25, 2025 | 52.67 | 52.72 | 52.67 | 52.71 | 52.25 | 0.02% | 3,130,961 |
| Feb 24, 2025 | 52.60 | 52.70 | 52.55 | 52.70 | 52.24 | 0.21% | 1,230,802 |
| Feb 21, 2025 | 52.53 | 52.59 | 52.51 | 52.59 | 52.13 | 0.13% | 978,709 |
| Feb 20, 2025 | 52.51 | 52.52 | 52.48 | 52.52 | 52.06 | 0.08% | 1,022,211 |
| Feb 19, 2025 | 52.46 | 52.48 | 52.43 | 52.48 | 52.02 | 0.04% | 1,434,269 |
| Feb 18, 2025 | 52.50 | 52.57 | 52.45 | 52.46 | 52.00 | -0.06% | 1,553,939 |
| Feb 14, 2025 | 52.48 | 52.52 | 52.47 | 52.49 | 52.03 | 0.21% | 1,065,664 |
| Feb 13, 2025 | 52.39 | 52.39 | 52.32 | 52.38 | 51.92 | 0.15% | 1,214,188 |
| Feb 12, 2025 | 52.33 | 52.34 | 52.23 | 52.30 | 51.84 | -0.13% | 1,208,721 |
| Feb 11, 2025 | 52.35 | 52.38 | 52.33 | 52.37 | 51.91 | -0.11% | 1,762,457 |
| Feb 10, 2025 | 52.38 | 52.43 | 52.35 | 52.43 | 51.97 | 0.11% | 781,181 |
| Feb 7, 2025 | 52.40 | 52.42 | 52.34 | 52.37 | 51.91 | -0.11% | 1,072,323 |
| Feb 6, 2025 | 52.43 | 52.47 | 52.41 | 52.43 | 51.97 | -0.02% | 1,355,856 |