iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
53.13
-0.02 (-0.04%)
At close: Oct 3, 2025, 4:00 PM
53.17
+0.04 (0.08%)
After-hours: Oct 3, 2025, 6:06 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.15 | 53.22 | 53.00 | 53.13 | 53.13 | -0.04% | 1,796,260 |
| Oct 2, 2025 | 53.14 | 53.18 | 53.12 | 53.15 | 53.15 | 0.06% | 1,983,890 |
| Oct 1, 2025 | 53.11 | 53.14 | 53.07 | 53.12 | 53.12 | -0.23% | 1,831,496 |
| Sep 30, 2025 | 53.25 | 53.29 | 53.16 | 53.24 | 53.02 | -0.02% | 1,854,274 |
| Sep 29, 2025 | 53.20 | 53.25 | 53.19 | 53.25 | 53.03 | 0.15% | 1,796,712 |
| Sep 26, 2025 | 53.19 | 53.19 | 53.15 | 53.17 | 52.95 | -0.08% | 1,610,221 |
| Sep 25, 2025 | 53.21 | 53.27 | 53.15 | 53.21 | 52.99 | -0.11% | 2,278,242 |
| Sep 24, 2025 | 53.32 | 53.33 | 53.20 | 53.27 | 53.05 | -0.09% | 1,591,291 |
| Sep 23, 2025 | 53.31 | 53.32 | 53.28 | 53.32 | 53.10 | 0.06% | 2,253,050 |
| Sep 22, 2025 | 53.30 | 53.32 | 53.27 | 53.29 | 53.07 | -0.04% | 1,455,422 |
| Sep 19, 2025 | 53.32 | 53.34 | 53.28 | 53.31 | 53.09 | 0.04% | 1,844,165 |
| Sep 18, 2025 | 53.31 | 53.37 | 53.26 | 53.29 | 53.07 | -0.15% | 3,666,505 |
| Sep 17, 2025 | 53.38 | 53.48 | 53.30 | 53.37 | 53.15 | 0.04% | 4,008,576 |
| Sep 16, 2025 | 53.35 | 53.38 | 53.32 | 53.35 | 53.13 | 0.06% | 7,394,444 |
| Sep 15, 2025 | 53.32 | 53.33 | 53.31 | 53.32 | 53.10 | 0.11% | 2,568,324 |
| Sep 12, 2025 | 53.23 | 53.26 | 53.22 | 53.26 | 53.04 | -0.02% | 1,465,400 |
| Sep 11, 2025 | 53.25 | 53.29 | 53.23 | 53.27 | 53.05 | 0.11% | 2,071,498 |
| Sep 10, 2025 | 53.19 | 53.22 | 53.18 | 53.21 | 52.99 | 0.02% | 1,734,531 |
| Sep 9, 2025 | 53.21 | 53.24 | 53.15 | 53.20 | 52.98 | 0.02% | 2,456,703 |
| Sep 8, 2025 | 53.19 | 53.21 | 53.16 | 53.19 | 52.97 | 0.17% | 2,171,930 |
| Sep 5, 2025 | 53.11 | 53.12 | 53.04 | 53.10 | 52.88 | 0.23% | 2,289,797 |
| Sep 4, 2025 | 52.94 | 53.00 | 52.91 | 52.98 | 52.76 | 0.21% | 1,897,785 |
| Sep 3, 2025 | 52.81 | 52.90 | 52.78 | 52.87 | 52.65 | 0.09% | 1,800,322 |
| Sep 2, 2025 | 52.77 | 52.83 | 52.77 | 52.82 | 52.61 | -0.58% | 1,526,512 |
| Aug 29, 2025 | 53.13 | 53.14 | 53.10 | 53.13 | 52.68 | - | 1,374,649 |
| Aug 28, 2025 | 53.10 | 53.14 | 53.08 | 53.13 | 52.68 | 0.06% | 1,266,075 |
| Aug 27, 2025 | 53.03 | 53.10 | 53.01 | 53.10 | 52.65 | 0.09% | 1,248,517 |
| Aug 26, 2025 | 53.02 | 53.07 | 53.01 | 53.05 | 52.60 | 0.11% | 7,006,738 |
| Aug 25, 2025 | 53.01 | 53.02 | 52.97 | 52.99 | 52.55 | -0.04% | 2,518,499 |
| Aug 22, 2025 | 52.86 | 53.02 | 52.83 | 53.01 | 52.57 | 0.34% | 1,483,490 |
| Aug 21, 2025 | 52.86 | 52.86 | 52.81 | 52.83 | 52.39 | -0.15% | 1,873,417 |
| Aug 20, 2025 | 52.89 | 52.92 | 52.88 | 52.91 | 52.47 | 0.02% | 2,065,113 |
| Aug 19, 2025 | 52.90 | 52.93 | 52.89 | 52.90 | 52.46 | - | 1,293,313 |
| Aug 18, 2025 | 52.90 | 52.92 | 52.86 | 52.90 | 52.46 | 0.04% | 1,507,475 |
| Aug 15, 2025 | 52.90 | 52.91 | 52.87 | 52.88 | 52.44 | -0.15% | 1,317,896 |
| Aug 14, 2025 | 52.96 | 52.97 | 52.92 | 52.96 | 52.52 | -0.04% | 1,198,779 |
| Aug 13, 2025 | 52.93 | 52.98 | 52.92 | 52.98 | 52.54 | 0.23% | 1,604,619 |
| Aug 12, 2025 | 52.84 | 52.86 | 52.80 | 52.86 | 52.42 | 0.08% | 1,405,024 |
| Aug 11, 2025 | 52.82 | 52.84 | 52.79 | 52.82 | 52.38 | 0.06% | 1,240,865 |
| Aug 8, 2025 | 52.80 | 52.81 | 52.78 | 52.79 | 52.35 | - | 999,712 |
| Aug 7, 2025 | 52.83 | 52.88 | 52.78 | 52.79 | 52.35 | -0.04% | 1,322,383 |
| Aug 6, 2025 | 52.76 | 52.81 | 52.74 | 52.81 | 52.37 | 0.04% | 1,265,818 |
| Aug 5, 2025 | 52.77 | 52.80 | 52.75 | 52.79 | 52.35 | 0.06% | 1,359,867 |
| Aug 4, 2025 | 52.74 | 52.77 | 52.71 | 52.76 | 52.32 | 0.19% | 1,216,560 |
| Aug 1, 2025 | 52.59 | 52.66 | 52.52 | 52.66 | 52.22 | -0.15% | 1,518,849 |
| Jul 31, 2025 | 52.78 | 52.79 | 52.74 | 52.74 | 52.07 | -0.04% | 1,354,194 |
| Jul 30, 2025 | 52.79 | 52.84 | 52.74 | 52.76 | 52.09 | -0.09% | 1,525,895 |
| Jul 29, 2025 | 52.76 | 52.81 | 52.75 | 52.81 | 52.14 | 0.13% | 1,275,975 |
| Jul 28, 2025 | 52.75 | 52.77 | 52.72 | 52.74 | 52.07 | - | 1,019,550 |
| Jul 25, 2025 | 52.70 | 52.75 | 52.68 | 52.74 | 52.07 | 0.09% | 1,214,493 |