iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
51.34
+0.09 (0.18%)
At close: Sep 21, 2026, 4:00 PM
51.37
+0.03 (0.06%)
After-hours: Sep 21, 2026, 6:35 PM EDT
BINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 51.29 | 51.38 | 51.28 | 51.36 | - | 0.20% | 3,619,146 |
| Sep 18, 2026 | 51.32 | 51.33 | 51.22 | 51.25 | 51.25 | -0.14% | 1,550,039 |
| Sep 17, 2026 | 51.32 | 51.35 | 51.30 | 51.32 | 51.32 | 0.25% | 1,828,826 |
| Sep 16, 2026 | 51.21 | 51.30 | 51.16 | 51.19 | 51.19 | 0.06% | 2,798,106 |
| Sep 15, 2026 | 51.19 | 51.19 | 51.15 | 51.16 | 51.16 | -0.10% | 1,733,871 |
| Sep 14, 2026 | 51.19 | 51.25 | 51.14 | 51.21 | 51.21 | -0.14% | 1,591,792 |
| Sep 11, 2026 | 51.33 | 51.36 | 51.26 | 51.28 | 51.28 | -0.08% | 1,829,471 |
| Sep 10, 2026 | 51.40 | 51.41 | 51.30 | 51.32 | 51.32 | -0.41% | 2,082,060 |
| Sep 9, 2026 | 51.56 | 51.60 | 51.52 | 51.53 | 51.53 | -0.16% | 1,630,623 |
| Sep 8, 2026 | 51.68 | 51.69 | 51.61 | 51.61 | 51.61 | -0.14% | 1,412,504 |
| Sep 4, 2026 | 51.69 | 51.71 | 51.65 | 51.68 | 51.68 | 0.06% | 1,622,679 |
| Sep 3, 2026 | 51.68 | 51.70 | 51.62 | 51.65 | 51.65 | 0.16% | 1,617,804 |
| Sep 2, 2026 | 51.56 | 51.59 | 51.54 | 51.57 | 51.57 | 0.02% | 1,793,299 |
| Sep 1, 2026 | 51.62 | 51.65 | 51.54 | 51.56 | 51.56 | -0.31% | 2,344,824 |
| Aug 31, 2026 | 51.95 | 51.97 | 51.92 | 51.95 | 51.72 | -0.02% | 2,281,654 |
| Aug 28, 2026 | 52.06 | 52.08 | 51.95 | 51.96 | 51.73 | -0.21% | 4,367,814 |
| Aug 27, 2026 | 52.13 | 52.15 | 52.06 | 52.07 | 51.84 | -0.13% | 3,212,522 |
| Aug 26, 2026 | 52.14 | 52.14 | 52.11 | 52.14 | 51.91 | - | 1,289,072 |
| Aug 25, 2026 | 52.09 | 52.15 | 52.06 | 52.14 | 51.91 | 0.23% | 1,533,895 |
| Aug 24, 2026 | 52.03 | 52.06 | 52.00 | 52.02 | 51.79 | 0.04% | 2,234,733 |
| Aug 21, 2026 | 52.01 | 52.03 | 51.97 | 52.00 | 51.77 | - | 1,808,325 |
| Aug 20, 2026 | 52.01 | 52.01 | 51.97 | 52.00 | 51.77 | -0.10% | 1,345,554 |
| Aug 19, 2026 | 52.03 | 52.07 | 51.98 | 52.05 | 51.82 | 0.17% | 4,522,191 |
| Aug 18, 2026 | 51.96 | 52.00 | 51.94 | 51.96 | 51.73 | -0.02% | 2,128,787 |
| Aug 17, 2026 | 52.04 | 52.06 | 51.97 | 51.97 | 51.74 | -0.17% | 1,030,721 |
| Aug 14, 2026 | 52.10 | 52.12 | 52.04 | 52.06 | 51.83 | -0.06% | 1,305,665 |
| Aug 13, 2026 | 52.03 | 52.09 | 52.02 | 52.09 | 51.86 | 0.19% | 1,647,069 |
| Aug 12, 2026 | 52.04 | 52.04 | 51.97 | 51.99 | 51.76 | 0.02% | 5,337,271 |
| Aug 11, 2026 | 52.00 | 52.02 | 51.96 | 51.98 | 51.75 | - | 1,384,440 |
| Aug 10, 2026 | 52.04 | 52.04 | 51.97 | 51.98 | 51.75 | -0.15% | 1,403,178 |
| Aug 7, 2026 | 52.04 | 52.06 | 52.01 | 52.06 | 51.83 | 0.19% | 1,260,905 |
| Aug 6, 2026 | 51.99 | 52.02 | 51.94 | 51.96 | 51.73 | -0.04% | 1,656,028 |
| Aug 5, 2026 | 52.00 | 52.02 | 51.97 | 51.98 | 51.75 | - | 1,487,846 |
| Aug 4, 2026 | 51.94 | 51.99 | 51.92 | 51.98 | 51.75 | 0.25% | 1,506,040 |
| Aug 3, 2026 | 51.81 | 51.86 | 51.81 | 51.85 | 51.62 | 0.17% | 1,677,758 |
| Jul 31, 2026 | 52.05 | 52.05 | 51.97 | 51.99 | 51.53 | -0.08% | 1,603,083 |
| Jul 30, 2026 | 51.99 | 52.05 | 51.98 | 52.03 | 51.57 | 0.21% | 1,204,021 |
| Jul 29, 2026 | 51.96 | 52.03 | 51.90 | 51.92 | 51.46 | -0.12% | 1,177,502 |
| Jul 28, 2026 | 51.94 | 51.99 | 51.92 | 51.98 | 51.52 | 0.17% | 1,137,371 |
| Jul 27, 2026 | 51.91 | 51.93 | 51.86 | 51.89 | 51.43 | 0.15% | 1,412,694 |
| Jul 24, 2026 | 51.81 | 51.86 | 51.80 | 51.81 | 51.35 | -0.10% | 1,305,217 |
| Jul 23, 2026 | 51.85 | 51.89 | 51.80 | 51.86 | 51.40 | -0.19% | 1,468,919 |
| Jul 22, 2026 | 52.00 | 52.02 | 51.95 | 51.96 | 51.50 | -0.15% | 1,208,858 |
| Jul 21, 2026 | 52.08 | 52.08 | 52.01 | 52.04 | 51.58 | -0.04% | 1,554,530 |
| Jul 20, 2026 | 52.14 | 52.14 | 52.06 | 52.06 | 51.60 | -0.15% | 1,432,595 |
| Jul 17, 2026 | 52.14 | 52.17 | 52.13 | 52.14 | 51.68 | -0.06% | 1,378,913 |
| Jul 16, 2026 | 52.16 | 52.19 | 52.15 | 52.17 | 51.71 | -0.06% | 1,368,977 |
| Jul 15, 2026 | 52.12 | 52.22 | 52.11 | 52.20 | 51.74 | 0.35% | 2,300,188 |
| Jul 14, 2026 | 52.02 | 52.07 | 51.99 | 52.02 | 51.56 | 0.04% | 1,388,317 |
| Jul 13, 2026 | 52.12 | 52.14 | 51.97 | 52.00 | 51.54 | -0.34% | 2,623,501 |