Skip to main content
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
26.74
-1.16 (-4.14%)
Feb 21, 2025, 12:13 PM EST - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.3427.3426.7426.7426.74-4.14%768
Feb 20, 202527.9027.9027.9027.9027.90-1.67%82
Feb 19, 202528.3728.3728.3728.3728.37-1.55%845
Feb 18, 202528.7628.8728.7028.8228.820.73%2,286
Feb 14, 202528.6028.6128.6028.6128.610.84%248
Feb 13, 202528.2928.3728.2928.3728.372.34%434
Feb 12, 202527.5127.7827.5127.7227.720.59%1,496
Feb 11, 202527.6527.6527.5627.5627.56-1.36%235
Feb 10, 202527.8327.9527.8327.9427.94-0.02%284
Feb 7, 202528.3828.3827.9527.9527.95-1.45%416
Feb 6, 202528.3828.3928.3628.3628.360.06%644
Feb 5, 202528.1728.3428.1628.3428.341.32%467
Feb 4, 202528.0428.0427.9727.9727.97-0.57%1,563
Feb 3, 202527.9328.1327.7028.1328.13-1.03%1,482
Jan 31, 202528.7028.7028.4028.4228.42-0.63%2,354
Jan 30, 202528.6928.7128.6028.6028.602.06%683
Jan 29, 202528.0328.0328.0328.0328.03-0.16%162
Jan 28, 202527.8628.0727.8628.0728.070.42%2,012
Jan 27, 202527.7327.9627.7327.9627.960.42%961
Jan 24, 202527.7627.8427.7627.8427.840.23%133
Jan 23, 202527.7727.7727.7727.7727.770.14%15
Jan 22, 202527.7427.7427.7427.7427.740.22%127
Jan 21, 202527.6127.6827.5827.6827.681.34%914
Jan 17, 202527.2427.3727.2427.3127.310.67%624
Jan 16, 202527.1927.1927.1227.1327.130.50%1,133
Jan 15, 202526.9927.0626.8927.0027.002.28%1,962
Jan 14, 202526.2726.3926.2726.3926.391.44%218
Jan 13, 202525.7326.0225.6926.0226.020.12%14,153
Jan 10, 202526.2326.2325.9725.9925.99-2.60%1,860
Jan 8, 202526.6226.7026.6126.6826.68-0.54%561
Jan 7, 202526.8927.0126.7926.8326.83-0.53%3,838
Jan 6, 202527.1927.2326.9726.9726.970.19%4,114
Jan 3, 202526.9526.9526.9126.9226.921.09%1,482
Jan 2, 202526.6626.6626.5826.6326.630.01%1,045
Dec 31, 202426.6826.6826.6326.6326.63-0.11%524
Dec 30, 202426.6426.6526.6426.6526.65-0.35%4,848
Dec 27, 202426.6626.7826.6626.7526.75-1.37%486
Dec 26, 202427.2327.2327.1227.1227.120.53%814
Dec 24, 202426.9826.9826.9826.9826.981.20%56
Dec 23, 202426.5026.6626.5026.6626.660.18%150
Dec 20, 202426.6126.6126.6126.6126.610.86%140
Dec 19, 202426.5626.5626.3826.3826.380.17%362
Dec 18, 202427.3027.3026.3426.3426.34-3.74%766
Dec 17, 202427.4527.4527.3527.3627.36-0.93%1,175
Dec 16, 202428.0228.0227.5927.6127.550.11%2,391
Dec 13, 202427.5827.5827.5827.5827.52-6
Dec 12, 202427.7427.7427.5827.5827.52-0.71%223
Dec 11, 202427.7827.7827.7827.7827.711.57%112
Dec 10, 202427.3527.3527.3527.3527.28-0.18%11
Dec 9, 202427.5327.5327.4027.4027.33-1.43%398
Dec 6, 202427.8027.8027.8027.8027.731.28%99
Dec 5, 202427.5627.5627.4527.4527.38-0.54%658
Dec 4, 202427.5827.6327.5827.5927.530.09%681
Dec 3, 202427.8227.8227.5727.5727.50-1.18%474
Dec 2, 202427.9027.9027.9027.9027.83-0.04%267
Nov 29, 202427.9127.9127.9127.9127.841.03%70
Nov 27, 202427.5227.6227.5227.6227.560.67%1,018
Nov 26, 202427.4527.5027.4427.4427.37-0.13%12,332
Nov 25, 202427.3527.4827.3527.4827.411.09%296
Nov 22, 202427.1827.1827.1827.1827.111.22%13
Nov 21, 202426.8526.8526.8526.8526.790.71%98
Nov 20, 202426.6626.6626.6626.6626.600.08%80
Nov 19, 202426.6426.6426.6426.6426.58-0.09%102
Nov 18, 202426.7726.7726.6726.6726.600.15%540
Nov 15, 202426.5326.6326.5326.6326.56-0.31%400
Nov 14, 202426.7126.7126.7126.7126.64-0.60%42
Nov 13, 202427.1027.1026.8726.8726.80-0.71%310
Nov 12, 202427.0627.0627.0627.0627.00-1.54%194
Nov 11, 202427.4827.4827.4827.4827.422.50%187
Nov 8, 202426.8226.8226.7726.8126.750.49%436
Nov 7, 202426.6826.6826.6826.6826.62-0.73%105
Nov 6, 202426.8826.8826.8826.8826.815.74%76
Nov 5, 202425.3525.4225.3525.4225.361.70%244
Nov 4, 202424.9925.0024.9925.0024.930.27%223
Nov 1, 202424.9324.9324.9324.9324.87-0.59%13
Oct 31, 202425.2225.2225.0825.0825.01-0.79%129
Oct 30, 202425.2725.2725.2725.2725.210.33%21
Oct 29, 202425.2425.3525.1925.1925.13-1.35%838
Oct 28, 202425.5425.5425.5425.5425.471.64%61
Oct 25, 202425.1225.1225.1225.1225.06-0.38%1
Oct 24, 202425.2225.2225.2225.2225.16-0.48%317
Oct 23, 202425.3425.3425.3425.3425.28-0.82%2
Oct 22, 202425.5525.5525.5525.5525.490.07%48
Oct 21, 202425.8425.8425.5325.5325.47-1.44%314
Oct 18, 202425.9625.9625.9125.9125.840.60%1,808
Oct 17, 202425.7525.7525.7525.7525.69-0.06%44
Oct 16, 202425.7025.7725.7025.7725.701.22%690
Oct 15, 202425.4625.4625.4625.4625.40-0.12%7
Oct 14, 202425.4925.4925.4925.4925.431.15%7
Oct 11, 202425.2025.2025.2025.2025.141.24%112
Oct 10, 202424.8924.8924.8924.8924.830.13%11
Oct 9, 202424.8624.8624.8624.8624.800.81%7
Oct 8, 202424.6624.6624.6624.6624.600.52%1
Oct 7, 202424.5324.5324.5324.5324.47-0.49%203
Oct 4, 202424.6524.6524.6524.6524.592.06%120
Oct 3, 202424.1524.1524.1524.1524.09-0.91%61
Oct 2, 202424.4224.4224.3724.3724.31-0.24%163
Oct 1, 202424.4324.4324.4324.4324.37-1.63%41
Sep 30, 202424.8424.8424.8424.8424.780.34%31
Sep 27, 202424.7524.7524.7524.7524.690.55%18