Skip to main content
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
27.81
-0.03 (-0.12%)
May 30, 2025, 4:00 PM - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.7527.8127.7527.8127.81-0.11%820
May 29, 202527.8427.8427.8427.8427.840.08%15
May 28, 202527.8827.8827.8127.8227.82-0.64%252
May 27, 202528.0128.0228.0028.0028.002.16%459
May 23, 202527.5027.5027.4027.4027.40-0.71%660
May 22, 202527.4427.6027.4427.6027.601.08%282
May 21, 202527.7627.9927.3127.3127.31-1.82%1,975
May 20, 202527.8127.8127.8127.8127.81-0.34%76
May 19, 202527.9127.9127.9127.9127.910.72%139
May 16, 202527.7127.7127.7127.7127.711.00%79
May 15, 202527.4627.4627.4327.4327.43-1.00%120
May 14, 202527.6827.7127.6827.7127.710.14%382
May 13, 202527.6727.6727.6727.6727.672.95%24
May 12, 202527.1127.1126.8226.8826.882.17%4,520
May 9, 202526.3126.3126.3126.3126.310.72%25
May 8, 202526.3726.3726.1226.1226.123.42%202
May 7, 202525.2625.2625.2525.2525.250.07%157
May 6, 202525.1425.2425.0725.2425.24-0.36%1,521
May 5, 202525.1625.5025.1625.3325.33-1,270
May 2, 202525.1025.3325.1025.3325.331.40%760
May 1, 202525.1325.1924.9824.9824.98-0.59%4,958
Apr 30, 202525.1325.1325.1325.1325.13-0.83%88
Apr 29, 202525.3425.3425.3425.3425.341.31%31
Apr 28, 202524.7225.0124.7225.0125.010.46%339
Apr 25, 202524.8924.8924.8924.8924.890.40%150
Apr 24, 202524.3824.7924.3824.7924.791.48%158
Apr 23, 202524.7924.7924.4324.4324.432.28%339
Apr 22, 202523.8923.8923.8923.8923.893.42%9
Apr 21, 202523.1023.1023.1023.1023.10-1.83%86
Apr 17, 202523.5323.5323.5323.5323.530.52%46
Apr 16, 202523.4123.4123.4123.4123.41-1.81%40
Apr 15, 202523.8423.8423.8423.8423.840.77%125
Apr 14, 202523.7523.8023.6223.6623.661.06%1,802
Apr 11, 202522.7223.4122.7223.4123.411.93%1,017
Apr 10, 202523.0023.2122.8022.9722.97-3.76%2,812
Apr 9, 202522.2523.8722.1223.8723.8711.03%940
Apr 8, 202522.7622.7621.5021.5021.50-1.26%354
Apr 7, 202520.6622.6420.6621.7721.77-0.15%1,948
Apr 4, 202521.8021.8021.8021.8021.80-7.38%142
Apr 3, 202523.5823.5923.5423.5423.54-6.09%2,283
Apr 2, 202524.7525.0724.7525.0725.071.75%190
Apr 1, 202524.6424.6424.6424.6424.640.91%200
Mar 31, 202524.4124.4124.4124.4124.41-0.47%117
Mar 28, 202524.8424.8424.4324.5324.53-2.69%459
Mar 27, 202525.2125.2125.2125.2125.21-0.66%11
Mar 26, 202525.7325.7325.2725.3825.38-1.64%448
Mar 25, 202525.9525.9525.7525.8025.80-0.39%348
Mar 24, 202525.7325.9025.7325.9025.902.03%352
Mar 21, 202525.3925.3925.3925.3925.39-0.30%10
Mar 20, 202525.6325.6325.4625.4625.46-0.18%103