iShares Flexible Income Active ETF (BINC)

BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	52.01	52.19	52.00	52.16	52.16	0.31%	1,970,768
Jun 10, 2026	52.06	52.08	52.00	52.00	52.00	-0.08%	1,577,970
Jun 9, 2026	52.04	52.08	51.95	52.04	52.04	0.15%	1,635,189
Jun 8, 2026	52.01	52.02	51.93	51.96	51.96	-0.12%	1,912,192
Jun 5, 2026	52.08	52.10	52.00	52.02	52.02	-0.19%	1,890,457
Jun 4, 2026	52.12	52.15	52.11	52.12	52.12	0.02%	1,735,504
Jun 3, 2026	52.13	52.16	52.09	52.11	52.11	-0.12%	2,194,811
Jun 2, 2026	52.16	52.18	52.14	52.17	52.17	0.10%	1,680,954
Jun 1, 2026	52.11	52.15	52.05	52.12	52.12	-0.02%	2,352,569
May 29, 2026	52.37	52.42	52.34	52.37	52.13	0.13%	5,726,364
May 28, 2026	52.25	52.33	52.22	52.30	52.06	-0.10%	35,071,033
May 27, 2026	52.36	52.38	52.33	52.35	52.11	0.15%	1,703,852
May 26, 2026	52.30	52.33	52.26	52.27	52.03	0.15%	2,061,639
May 22, 2026	52.24	52.25	52.16	52.19	51.95	0.04%	1,589,825
May 21, 2026	52.09	52.17	52.04	52.17	51.93	0.15%	1,615,018
May 20, 2026	51.94	52.11	51.91	52.09	51.85	0.33%	2,035,959
May 19, 2026	51.92	51.96	51.88	51.92	51.68	-0.15%	1,431,908
May 18, 2026	52.04	52.06	51.96	52.00	51.76	-0.13%	1,815,572
May 15, 2026	52.12	52.12	52.05	52.07	51.83	-0.27%	2,404,873
May 14, 2026	52.26	52.28	52.21	52.21	51.97	-0.08%	1,893,696
May 13, 2026	52.20	52.25	52.18	52.25	52.01	0.02%	1,574,799
May 12, 2026	52.23	52.25	52.18	52.24	52.00	-0.13%	5,928,517
May 11, 2026	52.36	52.37	52.31	52.31	52.07	-0.10%	1,307,173
May 8, 2026	52.34	52.37	52.32	52.36	52.12	0.19%	1,467,039
May 7, 2026	52.38	52.39	52.24	52.26	52.02	-0.06%	1,496,839
May 6, 2026	52.25	52.31	52.22	52.29	52.05	0.36%	1,839,105
May 5, 2026	52.07	52.12	52.05	52.10	51.86	0.06%	1,602,316
May 4, 2026	52.15	52.15	52.00	52.07	51.83	-0.15%	2,180,358
May 1, 2026	52.15	52.22	52.14	52.15	51.91	0.12%	2,376,639
Apr 30, 2026	52.27	52.34	52.23	52.31	51.85	0.13%	1,619,085
Apr 29, 2026	52.32	52.33	52.20	52.24	51.78	-0.23%	1,550,919
Apr 28, 2026	52.36	52.41	52.36	52.36	51.90	-0.21%	1,661,514
Apr 27, 2026	52.45	52.50	52.42	52.47	52.01	-	1,437,979
Apr 24, 2026	52.40	52.50	52.37	52.47	52.01	0.11%	1,608,301
Apr 23, 2026	52.48	52.49	52.35	52.41	51.95	-0.13%	1,689,944
Apr 22, 2026	52.52	52.52	52.44	52.48	52.02	0.10%	1,758,820
Apr 21, 2026	52.55	52.57	52.42	52.43	51.97	-0.27%	1,633,051
Apr 20, 2026	52.59	52.63	52.54	52.57	52.11	0.11%	1,330,922
Apr 17, 2026	52.59	52.63	52.51	52.51	52.05	0.19%	1,822,120
Apr 16, 2026	52.43	52.44	52.38	52.41	51.95	0.02%	2,902,577
Apr 15, 2026	52.39	52.41	52.36	52.40	51.94	0.08%	1,519,067
Apr 14, 2026	52.30	52.39	52.25	52.36	51.90	0.23%	2,085,047
Apr 13, 2026	52.16	52.26	52.14	52.24	51.78	0.08%	1,445,430
Apr 10, 2026	52.27	52.27	52.17	52.20	51.74	-0.02%	1,328,503
Apr 9, 2026	52.16	52.28	52.12	52.21	51.75	0.15%	1,672,330
Apr 8, 2026	52.23	52.23	52.10	52.13	51.67	0.40%	2,210,324
Apr 7, 2026	51.91	51.94	51.78	51.92	51.47	0.02%	2,752,914
Apr 6, 2026	51.89	51.93	51.88	51.91	51.46	-	1,443,719
Apr 2, 2026	51.78	51.97	51.78	51.91	51.46	0.14%	1,414,328
Apr 1, 2026	51.84	51.87	51.80	51.84	51.39	0.28%	3,349,678

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.