iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.40
+0.06 (0.11%)
At close: May 30, 2025, 4:00 PM
52.01
-0.39 (-0.74%)
After-hours: May 30, 2025, 7:12 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 52.35 | 52.40 | 52.33 | 52.40 | 52.40 | 0.11% | 1,153,528 |
| May 29, 2025 | 52.34 | 52.37 | 52.30 | 52.34 | 52.34 | 0.15% | 920,478 |
| May 28, 2025 | 52.26 | 52.27 | 52.21 | 52.26 | 52.26 | - | 944,544 |
| May 27, 2025 | 52.22 | 52.28 | 52.18 | 52.26 | 52.26 | 0.31% | 1,559,272 |
| May 23, 2025 | 52.04 | 52.10 | 52.02 | 52.10 | 52.10 | 0.12% | 1,079,407 |
| May 22, 2025 | 52.00 | 52.08 | 51.98 | 52.04 | 52.04 | 0.08% | 1,311,897 |
| May 21, 2025 | 52.08 | 52.14 | 51.97 | 52.00 | 52.00 | -0.34% | 1,299,284 |
| May 20, 2025 | 52.13 | 52.21 | 52.12 | 52.18 | 52.18 | -0.02% | 2,013,815 |
| May 19, 2025 | 52.06 | 52.19 | 52.06 | 52.19 | 52.19 | 0.04% | 812,264 |
| May 16, 2025 | 52.20 | 52.21 | 52.15 | 52.17 | 52.17 | 0.02% | 838,392 |
| May 15, 2025 | 52.05 | 52.16 | 52.04 | 52.16 | 52.16 | 0.29% | 767,044 |
| May 14, 2025 | 52.06 | 52.07 | 51.98 | 52.01 | 52.01 | -0.12% | 1,003,340 |
| May 13, 2025 | 52.10 | 52.10 | 52.06 | 52.07 | 52.07 | 0.08% | 1,835,065 |
| May 12, 2025 | 52.02 | 52.07 | 52.01 | 52.03 | 52.03 | 0.10% | 1,276,281 |
| May 9, 2025 | 51.97 | 51.99 | 51.95 | 51.98 | 51.98 | 0.10% | 645,800 |
| May 8, 2025 | 52.04 | 52.06 | 51.92 | 51.93 | 51.93 | -0.17% | 903,723 |
| May 7, 2025 | 51.97 | 52.04 | 51.96 | 52.02 | 52.02 | 0.17% | 816,780 |
| May 6, 2025 | 51.88 | 51.93 | 51.85 | 51.93 | 51.93 | 0.10% | 771,737 |
| May 5, 2025 | 51.92 | 51.94 | 51.85 | 51.88 | 51.88 | -0.13% | 1,522,998 |
| May 2, 2025 | 51.95 | 51.97 | 51.91 | 51.95 | 51.95 | - | 1,531,497 |
| May 1, 2025 | 52.04 | 52.05 | 51.95 | 51.95 | 51.95 | -0.54% | 1,322,488 |
| Apr 30, 2025 | 52.18 | 52.26 | 52.14 | 52.23 | 51.99 | -0.13% | 1,596,338 |
| Apr 29, 2025 | 52.14 | 52.30 | 52.14 | 52.30 | 52.06 | 0.23% | 988,349 |
| Apr 28, 2025 | 52.13 | 52.21 | 52.13 | 52.18 | 51.94 | 0.12% | 834,958 |
| Apr 25, 2025 | 52.10 | 52.15 | 52.06 | 52.12 | 51.88 | 0.15% | 1,247,369 |
| Apr 24, 2025 | 51.97 | 52.05 | 51.95 | 52.04 | 51.80 | 0.33% | 1,387,257 |
| Apr 23, 2025 | 52.00 | 52.04 | 51.82 | 51.87 | 51.63 | 0.23% | 1,059,826 |
| Apr 22, 2025 | 51.68 | 51.77 | 51.67 | 51.75 | 51.51 | 0.39% | 823,337 |
| Apr 21, 2025 | 51.62 | 51.63 | 51.50 | 51.55 | 51.31 | -0.35% | 985,203 |
| Apr 17, 2025 | 51.72 | 51.74 | 51.68 | 51.73 | 51.49 | 0.37% | 978,011 |
| Apr 16, 2025 | 51.48 | 51.63 | 51.47 | 51.54 | 51.30 | 0.19% | 1,029,836 |
| Apr 15, 2025 | 51.41 | 51.53 | 51.41 | 51.44 | 51.20 | 0.19% | 903,721 |
| Apr 14, 2025 | 51.32 | 51.38 | 51.26 | 51.34 | 51.10 | 0.39% | 1,160,569 |
| Apr 11, 2025 | 50.97 | 51.22 | 50.84 | 51.14 | 50.90 | 0.02% | 1,718,670 |
| Apr 10, 2025 | 51.44 | 51.48 | 51.00 | 51.13 | 50.89 | -1.01% | 2,128,224 |
| Apr 9, 2025 | 50.95 | 51.68 | 50.87 | 51.65 | 51.41 | 0.82% | 1,986,045 |
| Apr 8, 2025 | 51.48 | 51.48 | 51.17 | 51.23 | 50.99 | 0.04% | 1,684,668 |
| Apr 7, 2025 | 51.28 | 51.48 | 51.13 | 51.21 | 50.97 | -0.95% | 2,818,799 |
| Apr 4, 2025 | 52.16 | 52.16 | 51.51 | 51.70 | 51.46 | -0.75% | 3,456,414 |
| Apr 3, 2025 | 52.20 | 52.23 | 52.09 | 52.09 | 51.85 | -0.21% | 1,429,065 |
| Apr 2, 2025 | 52.23 | 52.25 | 52.14 | 52.20 | 51.96 | -0.02% | 1,082,055 |
| Apr 1, 2025 | 52.19 | 52.23 | 52.15 | 52.21 | 51.97 | -0.32% | 927,759 |
| Mar 31, 2025 | 52.38 | 52.38 | 52.30 | 52.38 | 51.90 | 0.06% | 1,316,814 |
| Mar 28, 2025 | 52.31 | 52.36 | 52.28 | 52.35 | 51.87 | 0.15% | 1,415,458 |
| Mar 27, 2025 | 52.30 | 52.30 | 52.23 | 52.27 | 51.79 | -0.06% | 1,147,418 |
| Mar 26, 2025 | 52.42 | 52.42 | 52.30 | 52.30 | 51.82 | -0.21% | 869,910 |
| Mar 25, 2025 | 52.41 | 52.44 | 52.38 | 52.41 | 51.93 | - | 1,034,123 |
| Mar 24, 2025 | 52.42 | 52.44 | 52.38 | 52.41 | 51.93 | -0.08% | 773,519 |
| Mar 21, 2025 | 52.45 | 52.48 | 52.35 | 52.45 | 51.97 | -0.02% | 2,098,671 |
| Mar 20, 2025 | 52.51 | 52.51 | 52.43 | 52.46 | 51.98 | 0.10% | 995,425 |