iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.88
-0.08 (-0.15%)
At close: Aug 15, 2025, 4:00 PM
52.90
+0.02 (0.04%)
After-hours: Aug 15, 2025, 7:25 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.90 | 52.91 | 52.87 | 52.88 | 52.88 | -0.15% | 1,317,828 |
| Aug 14, 2025 | 52.96 | 52.97 | 52.92 | 52.96 | 52.96 | -0.04% | 1,198,779 |
| Aug 13, 2025 | 52.93 | 52.98 | 52.92 | 52.98 | 52.98 | 0.23% | 1,604,619 |
| Aug 12, 2025 | 52.84 | 52.86 | 52.80 | 52.86 | 52.86 | 0.08% | 1,405,024 |
| Aug 11, 2025 | 52.82 | 52.84 | 52.79 | 52.82 | 52.82 | 0.06% | 1,240,865 |
| Aug 8, 2025 | 52.80 | 52.81 | 52.78 | 52.79 | 52.79 | - | 999,712 |
| Aug 7, 2025 | 52.83 | 52.88 | 52.78 | 52.79 | 52.79 | -0.04% | 1,322,383 |
| Aug 6, 2025 | 52.76 | 52.81 | 52.74 | 52.81 | 52.81 | 0.04% | 1,265,818 |
| Aug 5, 2025 | 52.77 | 52.80 | 52.75 | 52.79 | 52.79 | 0.06% | 1,359,867 |
| Aug 4, 2025 | 52.74 | 52.77 | 52.71 | 52.76 | 52.76 | 0.19% | 1,216,560 |
| Aug 1, 2025 | 52.59 | 52.66 | 52.52 | 52.66 | 52.66 | -0.15% | 1,518,849 |
| Jul 31, 2025 | 52.78 | 52.79 | 52.74 | 52.74 | 52.51 | -0.04% | 1,354,194 |
| Jul 30, 2025 | 52.79 | 52.84 | 52.74 | 52.76 | 52.53 | -0.09% | 1,525,895 |
| Jul 29, 2025 | 52.76 | 52.81 | 52.75 | 52.81 | 52.58 | 0.13% | 1,275,975 |
| Jul 28, 2025 | 52.75 | 52.77 | 52.72 | 52.74 | 52.51 | - | 1,019,550 |
| Jul 25, 2025 | 52.70 | 52.75 | 52.68 | 52.74 | 52.51 | 0.09% | 1,214,493 |
| Jul 24, 2025 | 52.67 | 52.72 | 52.67 | 52.69 | 52.46 | -0.09% | 1,143,179 |
| Jul 23, 2025 | 52.75 | 52.76 | 52.72 | 52.74 | 52.51 | 0.02% | 1,058,608 |
| Jul 22, 2025 | 52.70 | 52.73 | 52.68 | 52.73 | 52.50 | 0.17% | 1,510,681 |
| Jul 21, 2025 | 52.64 | 52.69 | 52.63 | 52.64 | 52.41 | 0.17% | 1,869,143 |
| Jul 18, 2025 | 52.56 | 52.57 | 52.53 | 52.55 | 52.32 | 0.08% | 1,034,727 |
| Jul 17, 2025 | 52.50 | 52.53 | 52.49 | 52.51 | 52.28 | -0.02% | 1,303,280 |
| Jul 16, 2025 | 52.46 | 52.52 | 52.39 | 52.52 | 52.29 | 0.15% | 3,244,836 |
| Jul 15, 2025 | 52.55 | 52.55 | 52.41 | 52.44 | 52.21 | -0.17% | 1,213,586 |
| Jul 14, 2025 | 52.51 | 52.53 | 52.49 | 52.53 | 52.30 | 0.04% | 1,107,070 |
| Jul 11, 2025 | 52.53 | 52.54 | 52.48 | 52.51 | 52.28 | -0.17% | 2,089,438 |
| Jul 10, 2025 | 52.60 | 52.60 | 52.55 | 52.60 | 52.37 | -0.02% | 1,244,241 |
| Jul 9, 2025 | 52.54 | 52.61 | 52.53 | 52.61 | 52.38 | 0.23% | 1,645,272 |
| Jul 8, 2025 | 52.49 | 52.51 | 52.46 | 52.49 | 52.26 | -0.06% | 1,880,899 |
| Jul 7, 2025 | 52.58 | 52.59 | 52.49 | 52.52 | 52.29 | -0.13% | 1,639,805 |
| Jul 3, 2025 | 52.56 | 52.61 | 52.55 | 52.59 | 52.36 | -0.06% | 1,074,683 |
| Jul 2, 2025 | 52.59 | 52.62 | 52.54 | 52.62 | 52.39 | 0.04% | 1,473,876 |
| Jul 1, 2025 | 52.59 | 52.63 | 52.57 | 52.60 | 52.37 | -0.45% | 1,558,929 |
| Jun 30, 2025 | 52.78 | 52.84 | 52.76 | 52.84 | 52.37 | 0.15% | 1,461,420 |
| Jun 27, 2025 | 52.74 | 52.80 | 52.72 | 52.76 | 52.29 | -0.02% | 982,736 |
| Jun 26, 2025 | 52.71 | 52.78 | 52.68 | 52.77 | 52.30 | 0.25% | 1,178,646 |
| Jun 25, 2025 | 52.62 | 52.66 | 52.60 | 52.64 | 52.18 | -0.02% | 1,127,547 |
| Jun 24, 2025 | 52.55 | 52.69 | 52.55 | 52.65 | 52.19 | 0.23% | 1,169,870 |
| Jun 23, 2025 | 52.47 | 52.55 | 52.46 | 52.53 | 52.07 | 0.17% | 1,149,685 |
| Jun 20, 2025 | 52.42 | 52.45 | 52.38 | 52.44 | 51.98 | 0.10% | 856,618 |
| Jun 18, 2025 | 52.40 | 52.46 | 52.36 | 52.39 | 51.93 | 0.02% | 854,843 |
| Jun 17, 2025 | 52.37 | 52.40 | 52.34 | 52.38 | 51.92 | 0.06% | 1,418,134 |
| Jun 16, 2025 | 52.35 | 52.39 | 52.32 | 52.35 | 51.89 | 0.02% | 806,786 |
| Jun 13, 2025 | 52.34 | 52.39 | 52.31 | 52.34 | 51.88 | -0.17% | 1,158,287 |
| Jun 12, 2025 | 52.40 | 52.43 | 52.38 | 52.43 | 51.97 | 0.11% | 905,825 |
| Jun 11, 2025 | 52.35 | 52.39 | 52.34 | 52.37 | 51.91 | 0.15% | 909,555 |
| Jun 10, 2025 | 52.30 | 52.30 | 52.26 | 52.29 | 51.83 | 0.13% | 1,018,770 |
| Jun 9, 2025 | 52.19 | 52.26 | 52.17 | 52.22 | 51.76 | 0.08% | 1,341,562 |
| Jun 6, 2025 | 52.21 | 52.22 | 52.17 | 52.18 | 51.72 | -0.13% | 999,775 |
| Jun 5, 2025 | 52.29 | 52.30 | 52.23 | 52.25 | 51.79 | -0.08% | 1,215,741 |