iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
53.10
+0.12 (0.23%)
At close: Sep 5, 2025, 4:00 PM
53.11
+0.01 (0.02%)
After-hours: Sep 5, 2025, 7:50 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.11 | 53.12 | 53.04 | 53.10 | 53.10 | 0.23% | 2,289,797 |
| Sep 4, 2025 | 52.94 | 53.00 | 52.91 | 52.98 | 52.98 | 0.21% | 1,897,785 |
| Sep 3, 2025 | 52.81 | 52.90 | 52.78 | 52.87 | 52.87 | 0.09% | 1,800,322 |
| Sep 2, 2025 | 52.77 | 52.83 | 52.77 | 52.82 | 52.82 | -0.58% | 1,526,512 |
| Aug 29, 2025 | 53.13 | 53.14 | 53.10 | 53.13 | 52.90 | - | 1,374,649 |
| Aug 28, 2025 | 53.10 | 53.14 | 53.08 | 53.13 | 52.90 | 0.06% | 1,266,075 |
| Aug 27, 2025 | 53.03 | 53.10 | 53.01 | 53.10 | 52.87 | 0.09% | 1,248,517 |
| Aug 26, 2025 | 53.02 | 53.07 | 53.01 | 53.05 | 52.82 | 0.11% | 7,006,738 |
| Aug 25, 2025 | 53.01 | 53.02 | 52.97 | 52.99 | 52.76 | -0.04% | 2,518,499 |
| Aug 22, 2025 | 52.86 | 53.02 | 52.83 | 53.01 | 52.78 | 0.34% | 1,483,490 |
| Aug 21, 2025 | 52.86 | 52.86 | 52.81 | 52.83 | 52.60 | -0.15% | 1,873,417 |
| Aug 20, 2025 | 52.89 | 52.92 | 52.88 | 52.91 | 52.68 | 0.02% | 2,065,113 |
| Aug 19, 2025 | 52.90 | 52.93 | 52.89 | 52.90 | 52.67 | - | 1,293,313 |
| Aug 18, 2025 | 52.90 | 52.92 | 52.86 | 52.90 | 52.67 | 0.04% | 1,507,475 |
| Aug 15, 2025 | 52.90 | 52.91 | 52.87 | 52.88 | 52.65 | -0.15% | 1,317,896 |
| Aug 14, 2025 | 52.96 | 52.97 | 52.92 | 52.96 | 52.73 | -0.04% | 1,198,779 |
| Aug 13, 2025 | 52.93 | 52.98 | 52.92 | 52.98 | 52.75 | 0.23% | 1,604,619 |
| Aug 12, 2025 | 52.84 | 52.86 | 52.80 | 52.86 | 52.63 | 0.08% | 1,405,024 |
| Aug 11, 2025 | 52.82 | 52.84 | 52.79 | 52.82 | 52.59 | 0.06% | 1,240,865 |
| Aug 8, 2025 | 52.80 | 52.81 | 52.78 | 52.79 | 52.56 | - | 999,712 |
| Aug 7, 2025 | 52.83 | 52.88 | 52.78 | 52.79 | 52.56 | -0.04% | 1,322,383 |
| Aug 6, 2025 | 52.76 | 52.81 | 52.74 | 52.81 | 52.58 | 0.04% | 1,265,818 |
| Aug 5, 2025 | 52.77 | 52.80 | 52.75 | 52.79 | 52.56 | 0.06% | 1,359,867 |
| Aug 4, 2025 | 52.74 | 52.77 | 52.71 | 52.76 | 52.53 | 0.19% | 1,216,560 |
| Aug 1, 2025 | 52.59 | 52.66 | 52.52 | 52.66 | 52.43 | -0.15% | 1,518,849 |
| Jul 31, 2025 | 52.78 | 52.79 | 52.74 | 52.74 | 52.28 | -0.04% | 1,354,194 |
| Jul 30, 2025 | 52.79 | 52.84 | 52.74 | 52.76 | 52.30 | -0.09% | 1,525,895 |
| Jul 29, 2025 | 52.76 | 52.81 | 52.75 | 52.81 | 52.35 | 0.13% | 1,275,975 |
| Jul 28, 2025 | 52.75 | 52.77 | 52.72 | 52.74 | 52.28 | - | 1,019,550 |
| Jul 25, 2025 | 52.70 | 52.75 | 52.68 | 52.74 | 52.28 | 0.09% | 1,214,493 |
| Jul 24, 2025 | 52.67 | 52.72 | 52.67 | 52.69 | 52.23 | -0.09% | 1,143,179 |
| Jul 23, 2025 | 52.75 | 52.76 | 52.72 | 52.74 | 52.28 | 0.02% | 1,058,608 |
| Jul 22, 2025 | 52.70 | 52.73 | 52.68 | 52.73 | 52.27 | 0.17% | 1,510,681 |
| Jul 21, 2025 | 52.64 | 52.69 | 52.63 | 52.64 | 52.18 | 0.17% | 1,869,143 |
| Jul 18, 2025 | 52.56 | 52.57 | 52.53 | 52.55 | 52.09 | 0.08% | 1,034,727 |
| Jul 17, 2025 | 52.50 | 52.53 | 52.49 | 52.51 | 52.05 | -0.02% | 1,303,280 |
| Jul 16, 2025 | 52.46 | 52.52 | 52.39 | 52.52 | 52.06 | 0.15% | 3,244,836 |
| Jul 15, 2025 | 52.55 | 52.55 | 52.41 | 52.44 | 51.98 | -0.17% | 1,213,586 |
| Jul 14, 2025 | 52.51 | 52.53 | 52.49 | 52.53 | 52.07 | 0.04% | 1,107,070 |
| Jul 11, 2025 | 52.53 | 52.54 | 52.48 | 52.51 | 52.05 | -0.17% | 2,089,438 |
| Jul 10, 2025 | 52.60 | 52.60 | 52.55 | 52.60 | 52.14 | -0.02% | 1,244,241 |
| Jul 9, 2025 | 52.54 | 52.61 | 52.53 | 52.61 | 52.15 | 0.23% | 1,645,272 |
| Jul 8, 2025 | 52.49 | 52.51 | 52.46 | 52.49 | 52.03 | -0.06% | 1,880,899 |
| Jul 7, 2025 | 52.58 | 52.59 | 52.49 | 52.52 | 52.06 | -0.13% | 1,639,805 |
| Jul 3, 2025 | 52.56 | 52.61 | 52.55 | 52.59 | 52.13 | -0.06% | 1,074,683 |
| Jul 2, 2025 | 52.59 | 52.62 | 52.54 | 52.62 | 52.16 | 0.04% | 1,473,876 |
| Jul 1, 2025 | 52.59 | 52.63 | 52.57 | 52.60 | 52.14 | -0.45% | 1,558,929 |
| Jun 30, 2025 | 52.78 | 52.84 | 52.76 | 52.84 | 52.15 | 0.15% | 1,461,420 |
| Jun 27, 2025 | 52.74 | 52.80 | 52.72 | 52.76 | 52.07 | -0.02% | 982,736 |
| Jun 26, 2025 | 52.71 | 52.78 | 52.68 | 52.77 | 52.08 | 0.25% | 1,178,646 |