iShares Flexible Income Active ETF (BINC)

BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	52.15	52.18	52.11	52.13	52.13	0.02%	1,429,942
Jul 1, 2026	52.12	52.17	52.09	52.12	52.12	0.02%	1,502,183
Jun 30, 2026	52.45	52.46	52.34	52.34	52.11	-0.19%	3,466,882
Jun 29, 2026	52.42	52.44	52.39	52.44	52.21	0.11%	1,106,842
Jun 26, 2026	52.39	52.43	52.38	52.38	52.15	-0.02%	1,158,325
Jun 25, 2026	52.41	52.43	52.38	52.39	52.16	0.11%	1,212,170
Jun 24, 2026	52.35	52.38	52.33	52.33	52.10	0.04%	1,682,368
Jun 23, 2026	52.30	52.34	52.29	52.31	52.08	0.06%	1,503,644
Jun 22, 2026	52.28	52.30	52.26	52.28	52.05	-0.02%	1,701,204
Jun 18, 2026	52.27	52.32	52.27	52.29	52.06	0.02%	1,629,473
Jun 17, 2026	52.40	52.42	52.26	52.28	52.05	-0.15%	2,321,829
Jun 16, 2026	52.35	52.38	52.34	52.36	52.13	0.10%	1,665,803
Jun 15, 2026	52.33	52.36	52.28	52.31	52.08	0.15%	1,682,303
Jun 12, 2026	52.28	52.30	52.15	52.23	52.00	0.13%	2,507,626
Jun 11, 2026	52.01	52.19	52.00	52.16	51.93	0.31%	1,975,123
Jun 10, 2026	52.06	52.08	52.00	52.00	51.77	-0.08%	1,580,699
Jun 9, 2026	52.04	52.08	51.95	52.04	51.81	0.15%	1,635,249
Jun 8, 2026	52.01	52.02	51.93	51.96	51.73	-0.12%	1,912,219
Jun 5, 2026	52.08	52.10	52.00	52.02	51.79	-0.19%	1,891,091
Jun 4, 2026	52.12	52.15	52.11	52.12	51.89	0.02%	1,738,761
Jun 3, 2026	52.13	52.16	52.09	52.11	51.88	-0.12%	2,194,811
Jun 2, 2026	52.16	52.18	52.14	52.17	51.94	0.10%	1,680,954
Jun 1, 2026	52.11	52.15	52.05	52.12	51.89	-0.02%	2,352,569
May 29, 2026	52.37	52.42	52.34	52.37	51.90	0.13%	5,726,364
May 28, 2026	52.25	52.33	52.22	52.30	51.83	-0.10%	35,071,033
May 27, 2026	52.36	52.38	52.33	52.35	51.88	0.15%	1,703,852
May 26, 2026	52.30	52.33	52.26	52.27	51.80	0.15%	2,061,639
May 22, 2026	52.24	52.25	52.16	52.19	51.72	0.04%	1,589,825
May 21, 2026	52.09	52.17	52.04	52.17	51.70	0.15%	1,615,018
May 20, 2026	51.94	52.11	51.91	52.09	51.63	0.33%	2,035,959
May 19, 2026	51.92	51.96	51.88	51.92	51.46	-0.15%	1,431,908
May 18, 2026	52.04	52.06	51.96	52.00	51.54	-0.13%	1,815,572
May 15, 2026	52.12	52.12	52.05	52.07	51.61	-0.27%	2,404,873
May 14, 2026	52.26	52.28	52.21	52.21	51.74	-0.08%	1,893,696
May 13, 2026	52.20	52.25	52.18	52.25	51.78	0.02%	1,574,799
May 12, 2026	52.23	52.25	52.18	52.24	51.77	-0.13%	5,928,517
May 11, 2026	52.36	52.37	52.31	52.31	51.84	-0.10%	1,307,173
May 8, 2026	52.34	52.37	52.32	52.36	51.89	0.19%	1,467,039
May 7, 2026	52.38	52.39	52.24	52.26	51.79	-0.06%	1,496,839
May 6, 2026	52.25	52.31	52.22	52.29	51.82	0.36%	1,839,105
May 5, 2026	52.07	52.12	52.05	52.10	51.64	0.06%	1,602,316
May 4, 2026	52.15	52.15	52.00	52.07	51.61	-0.15%	2,180,358
May 1, 2026	52.15	52.22	52.14	52.15	51.69	0.12%	2,376,639
Apr 30, 2026	52.27	52.34	52.23	52.31	51.63	0.13%	1,619,085
Apr 29, 2026	52.32	52.33	52.20	52.24	51.56	-0.23%	1,550,919
Apr 28, 2026	52.36	52.41	52.36	52.36	51.67	-0.21%	1,661,514
Apr 27, 2026	52.45	52.50	52.42	52.47	51.78	-	1,437,979
Apr 24, 2026	52.40	52.50	52.37	52.47	51.78	0.11%	1,608,301
Apr 23, 2026	52.48	52.49	52.35	52.41	51.72	-0.13%	1,689,944
Apr 22, 2026	52.52	52.52	52.44	52.48	51.79	0.10%	1,758,820

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.