Skip to main content
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
25.01
-0.35 (-1.39%)
Mar 6, 2026, 4:00 PM EST - Market closed

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9925.1424.9125.0125.01-1.40%604,855
Mar 5, 202625.5325.5725.1325.3625.36-1.14%441,671
Mar 4, 202625.5725.7025.4325.6625.650.94%481,443
Mar 3, 202625.2825.4924.9825.4225.42-1.84%590,797
Mar 2, 202625.6025.9825.6025.8925.89-0.61%390,348
Feb 27, 202626.0226.0525.8826.0526.05-0.40%447,248
Feb 26, 202626.3326.3325.9626.1626.16-0.44%323,467
Feb 25, 202626.1926.3126.1626.2726.270.62%481,516
Feb 24, 202625.9226.1225.7626.1126.110.79%336,321
Feb 23, 202626.0326.1625.8225.9025.90-0.97%300,688
Feb 20, 202625.8726.1725.8726.1626.160.96%390,333
Feb 19, 202625.8325.9425.7625.9125.91-0.48%432,629
Feb 18, 202625.9626.1325.9026.0326.030.69%611,935
Feb 17, 202625.7025.9325.6025.8625.860.05%372,900
Feb 13, 202625.8925.9825.7125.8425.84-0.05%345,441
Feb 12, 202626.3726.3725.8325.8625.86-1.97%357,027
Feb 11, 202626.5226.5226.1726.3826.380.02%420,268
Feb 10, 202627.0027.0026.3326.3726.37-0.38%405,055
Feb 9, 202626.2326.5226.2026.4726.471.11%385,939
Feb 6, 202625.6426.2325.6426.1826.182.31%654,620
Feb 5, 202625.6925.8125.5225.5925.59-1.38%304,474
Feb 4, 202626.1126.1925.7725.9525.95-1.05%431,794
Feb 3, 202626.2026.3725.9926.2226.22-0.13%454,814
Feb 2, 202626.1026.3226.1026.2526.250.26%300,856
Jan 30, 202626.2826.3225.9826.1926.19-1.00%756,458
Jan 29, 202626.6226.6226.0226.4526.45-0.07%453,896
Jan 28, 202626.3626.4926.3626.4726.470.04%278,594
Jan 27, 202626.2526.4726.2526.4626.460.99%261,686
Jan 26, 202626.0426.3026.0426.2026.200.41%761,056
Jan 23, 202625.9426.1125.9226.0926.090.23%545,496
Jan 22, 202626.0326.1125.9126.0326.030.86%539,736
Jan 21, 202625.5725.9125.5725.8125.811.10%1,356,418
Jan 20, 202625.6125.7925.4925.5325.53-1.86%423,237
Jan 16, 202626.0626.0925.9226.0126.010.04%319,721
Jan 15, 202626.0326.1325.9826.0026.000.05%331,598
Jan 14, 202626.1426.1425.8425.9925.99-0.70%349,083
Jan 13, 202626.2626.2626.0726.1726.17-0.53%341,335
Jan 12, 202626.1526.3526.1526.3126.310.34%278,494
Jan 9, 202626.0026.2626.0026.2226.220.79%271,006
Jan 8, 202625.9226.0425.9126.0226.020.01%294,286
Jan 7, 202626.1526.1726.0026.0126.01-0.39%321,336
Jan 6, 202626.0726.1325.9726.1226.110.52%277,965
Jan 5, 202625.9526.0225.8825.9825.981.02%284,749
Jan 2, 202625.7125.7825.6025.7225.720.41%180,838
Dec 31, 202525.6725.7825.6125.6125.61-0.73%425,734
Dec 30, 202525.6625.8525.6625.8025.80-0.13%312,221
Dec 29, 202525.7926.3625.7625.8325.83-0.42%320,363
Dec 26, 202525.9826.0025.9025.9425.94-0.12%270,134
Dec 24, 202525.8625.9925.8625.9725.970.20%303,826
Dec 23, 202525.6125.9325.6125.9225.920.84%672,580
Dec 22, 202525.5325.7225.5325.7025.700.91%344,004
Dec 19, 202525.2225.5725.2225.4725.470.51%475,401
Dec 18, 202525.3525.5025.2425.3425.341.13%1,236,849
Dec 17, 202525.3725.3725.0425.0625.06-1.34%641,927
Dec 16, 202525.3925.4425.2225.4025.40-2.13%482,454
Dec 15, 202525.9726.0625.8825.9525.39-0.17%291,842
Dec 12, 202526.0926.2025.8625.9925.44-0.85%452,935
Dec 11, 202526.0826.2326.0126.2225.650.18%266,404
Dec 10, 202526.0326.2425.8826.1725.610.79%336,407
Dec 9, 202525.9726.0625.9525.9625.41-0.17%430,228
Dec 8, 202526.4026.4025.9326.0125.45-0.23%338,115
Dec 5, 202526.2026.2026.0426.0725.510.15%235,994
Dec 4, 202526.0926.0925.9426.0325.47-236,513
Dec 3, 202525.9726.0725.8126.0325.470.50%268,763
Dec 2, 202525.7825.9625.7225.9025.340.28%351,640
Dec 1, 202525.6725.9425.6725.8325.27-0.20%422,174
Nov 28, 202525.6825.9125.6825.8825.320.38%194,389
Nov 26, 202525.7825.8325.6625.7825.230.92%303,961
Nov 25, 202525.1625.5825.1025.5525.001.11%439,134
Nov 24, 202525.3125.3125.1025.2724.731.48%359,053
Nov 21, 202524.8125.1324.6424.9024.370.73%456,040
Nov 20, 202525.5425.5424.7224.7224.19-1.42%602,063
Nov 19, 202524.9425.3024.8825.0824.54-0.02%4,959,711
Nov 18, 202525.2125.2724.9225.0824.54-1.01%345,160
Nov 17, 202525.5425.5925.2125.3424.79-0.90%395,439
Nov 14, 202525.3225.7025.3225.5725.02-0.23%412,424
Nov 13, 202526.0026.0025.6025.6325.08-1.52%314,965
Nov 12, 202526.0226.0625.9326.0225.460.14%265,184
Nov 11, 202525.9126.0225.8425.9825.430.19%261,541
Nov 10, 202525.8425.9625.7125.9325.381.73%370,068
Nov 7, 202525.4925.4925.1825.4924.940.04%353,919
Nov 6, 202525.5725.6825.3925.4824.93-0.91%273,321
Nov 5, 202525.6725.8425.4925.7225.160.21%399,303
Nov 4, 202525.4825.8225.4825.6625.11-1.17%872,916
Nov 3, 202525.9026.0125.8125.9725.410.44%301,526
Oct 31, 202526.0726.0725.7625.8525.290.04%236,457
Oct 30, 202526.0326.0325.8425.8425.28-0.78%298,788
Oct 29, 202526.2026.2025.9326.0425.48-0.11%259,651
Oct 28, 202526.0926.1325.9926.0725.510.35%290,905
Oct 27, 202526.0026.0125.8725.9825.420.87%326,522
Oct 24, 202525.8025.8225.6825.7625.200.77%242,071
Oct 23, 202525.5325.6225.3525.5625.010.55%362,395
Oct 22, 202525.6225.6225.2625.4224.87-0.33%365,064
Oct 21, 202525.4125.5625.4125.5024.96-0.69%601,321
Oct 20, 202525.5925.7225.5425.6825.131.39%275,669
Oct 17, 202525.0425.4025.0425.3324.790.34%303,474
Oct 16, 202525.6025.6025.1425.2524.70-0.43%410,401
Oct 15, 202525.2925.5825.1625.3524.810.40%1,472,676
Oct 14, 202524.9325.3924.9025.2524.710.15%233,002
Oct 13, 202524.9625.2624.9625.2224.671.67%268,704