iShares Flexible Income Active ETF (BINC)

BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.78	51.97	51.78	51.91	51.91	0.14%	1,405,906
Apr 1, 2026	51.84	51.87	51.80	51.84	51.84	-0.17%	3,349,678
Mar 31, 2026	51.86	51.99	51.85	51.93	51.70	0.33%	3,911,075
Mar 30, 2026	51.73	51.81	51.71	51.76	51.53	0.23%	3,904,189
Mar 27, 2026	51.61	51.70	51.61	51.64	51.41	-0.14%	2,587,478
Mar 26, 2026	51.85	51.90	51.71	51.71	51.48	-0.46%	2,018,251
Mar 25, 2026	51.95	51.99	51.91	51.95	51.72	0.31%	2,530,153
Mar 24, 2026	51.79	51.89	51.75	51.79	51.56	-0.21%	2,485,636
Mar 23, 2026	51.81	52.00	51.78	51.90	51.67	0.25%	2,927,597
Mar 20, 2026	51.96	51.98	51.75	51.77	51.54	-0.58%	2,924,639
Mar 19, 2026	51.91	52.12	51.89	52.07	51.83	0.02%	4,645,983
Mar 18, 2026	52.21	52.23	52.06	52.06	51.82	-0.29%	2,059,139
Mar 17, 2026	52.24	52.28	52.20	52.21	51.97	0.13%	2,680,907
Mar 16, 2026	52.12	52.17	52.09	52.14	51.90	0.23%	2,996,087
Mar 13, 2026	52.12	52.16	51.98	52.02	51.78	-0.23%	4,107,764
Mar 12, 2026	52.21	52.22	52.08	52.14	51.90	-0.52%	18,196,793
Mar 11, 2026	52.45	52.48	52.37	52.41	52.17	-0.19%	1,828,181
Mar 10, 2026	52.51	52.64	52.49	52.51	52.27	-0.02%	1,715,311
Mar 9, 2026	52.29	52.54	52.27	52.52	52.28	0.10%	2,026,818
Mar 6, 2026	52.42	52.55	52.37	52.47	52.23	-0.29%	2,221,965
Mar 5, 2026	52.66	52.69	52.57	52.62	52.38	-0.23%	2,557,846
Mar 4, 2026	52.77	52.77	52.72	52.74	52.50	-0.17%	1,649,269
Mar 3, 2026	52.67	52.88	52.65	52.83	52.59	-0.25%	2,110,532
Mar 2, 2026	52.94	52.96	52.89	52.96	52.72	-0.56%	3,730,703
Feb 27, 2026	53.26	53.29	53.25	53.26	52.81	-0.04%	1,584,945
Feb 26, 2026	53.26	53.28	53.24	53.28	52.83	0.08%	1,438,873
Feb 25, 2026	53.22	53.25	53.21	53.24	52.79	0.02%	1,746,389
Feb 24, 2026	53.22	53.24	53.19	53.23	52.78	-0.02%	2,990,569
Feb 23, 2026	53.21	53.25	53.20	53.24	52.79	0.11%	1,678,631
Feb 20, 2026	53.16	53.19	53.15	53.18	52.73	-0.02%	1,324,655
Feb 19, 2026	53.15	53.19	53.14	53.19	52.74	0.06%	1,610,746
Feb 18, 2026	53.15	53.20	53.15	53.16	52.71	-0.06%	3,365,775
Feb 17, 2026	53.16	53.19	53.15	53.19	52.74	0.04%	1,758,303
Feb 13, 2026	53.15	53.18	53.13	53.17	52.72	0.11%	1,514,305
Feb 12, 2026	53.07	53.11	53.06	53.11	52.66	0.09%	1,817,296
Feb 11, 2026	53.05	53.08	53.03	53.06	52.61	-0.04%	4,129,008
Feb 10, 2026	53.06	53.10	53.06	53.08	52.63	0.17%	1,981,849
Feb 9, 2026	52.98	53.01	52.97	52.99	52.54	0.04%	1,826,902
Feb 6, 2026	52.94	52.98	52.92	52.97	52.52	0.08%	2,183,750
Feb 5, 2026	52.89	52.93	52.88	52.93	52.48	0.13%	1,967,821
Feb 4, 2026	52.89	52.92	52.86	52.86	52.41	-0.02%	2,239,199
Feb 3, 2026	52.88	52.90	52.85	52.87	52.42	-0.06%	2,255,742
Feb 2, 2026	52.90	52.94	52.87	52.90	52.45	-0.43%	1,669,725
Jan 30, 2026	53.12	53.15	53.09	53.13	52.46	0.02%	1,592,105
Jan 29, 2026	53.07	53.14	53.07	53.12	52.45	0.02%	1,605,663
Jan 28, 2026	53.12	53.13	53.07	53.11	52.44	0.02%	1,531,399
Jan 27, 2026	53.08	53.12	53.08	53.10	52.43	0.08%	2,349,155
Jan 26, 2026	53.06	53.08	53.03	53.06	52.39	0.09%	1,553,758
Jan 23, 2026	52.99	53.01	52.96	53.01	52.34	0.11%	1,875,179
Jan 22, 2026	52.95	52.99	52.93	52.95	52.28	-	1,665,450

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.