iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.97
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM
52.98
+0.01 (0.02%)
After-hours: Dec 5, 2025, 6:10 PM EST
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.99 | 53.00 | 52.94 | 52.97 | 52.97 | -0.04% | 1,866,897 |
| Dec 4, 2025 | 53.01 | 53.02 | 52.97 | 52.99 | 52.99 | -0.08% | 1,550,729 |
| Dec 3, 2025 | 52.99 | 53.03 | 52.97 | 53.03 | 53.03 | 0.15% | 1,737,356 |
| Dec 2, 2025 | 52.92 | 52.97 | 52.90 | 52.95 | 52.95 | 0.06% | 1,543,273 |
| Dec 1, 2025 | 53.02 | 53.04 | 52.91 | 52.92 | 52.92 | -0.82% | 1,394,166 |
| Nov 28, 2025 | 53.40 | 53.42 | 53.35 | 53.36 | 53.00 | 0.02% | 796,676 |
| Nov 26, 2025 | 53.31 | 53.35 | 53.27 | 53.35 | 52.99 | 0.09% | 1,690,202 |
| Nov 25, 2025 | 53.21 | 53.31 | 53.21 | 53.30 | 52.94 | 0.21% | 1,687,159 |
| Nov 24, 2025 | 53.15 | 53.19 | 53.15 | 53.19 | 52.83 | 0.08% | 1,096,125 |
| Nov 21, 2025 | 53.10 | 53.15 | 53.08 | 53.15 | 52.79 | 0.28% | 1,853,196 |
| Nov 20, 2025 | 53.08 | 53.11 | 53.00 | 53.00 | 52.64 | - | 1,535,966 |
| Nov 19, 2025 | 53.04 | 53.06 | 53.00 | 53.00 | 52.64 | 0.02% | 1,876,681 |
| Nov 18, 2025 | 53.00 | 53.04 | 52.97 | 52.99 | 52.63 | - | 1,723,518 |
| Nov 17, 2025 | 53.03 | 53.06 | 52.97 | 52.99 | 52.63 | -0.09% | 1,491,952 |
| Nov 14, 2025 | 53.05 | 53.07 | 53.02 | 53.04 | 52.68 | -0.06% | 1,324,888 |
| Nov 13, 2025 | 53.13 | 53.16 | 53.06 | 53.07 | 52.71 | -0.23% | 2,007,539 |
| Nov 12, 2025 | 53.20 | 53.22 | 53.16 | 53.19 | 52.83 | -0.04% | 1,535,614 |
| Nov 11, 2025 | 53.17 | 53.21 | 53.15 | 53.21 | 52.85 | 0.17% | 1,189,510 |
| Nov 10, 2025 | 53.09 | 53.12 | 53.07 | 53.12 | 52.76 | 0.09% | 1,488,344 |
| Nov 7, 2025 | 53.02 | 53.08 | 53.00 | 53.07 | 52.71 | 0.06% | 1,995,848 |
| Nov 6, 2025 | 53.04 | 53.05 | 53.00 | 53.04 | 52.68 | 0.09% | 1,239,055 |
| Nov 5, 2025 | 53.09 | 53.09 | 52.96 | 52.99 | 52.63 | -0.08% | 1,867,755 |
| Nov 4, 2025 | 52.98 | 53.05 | 52.86 | 53.03 | 52.67 | 0.04% | 1,857,069 |
| Nov 3, 2025 | 53.06 | 53.06 | 52.95 | 53.01 | 52.65 | -0.47% | 1,796,361 |
| Oct 31, 2025 | 53.30 | 53.32 | 53.26 | 53.26 | 52.68 | -0.04% | 1,584,432 |
| Oct 30, 2025 | 53.25 | 53.33 | 53.22 | 53.28 | 52.70 | -0.13% | 2,070,131 |
| Oct 29, 2025 | 53.51 | 53.51 | 53.34 | 53.35 | 52.77 | -0.28% | 1,908,526 |
| Oct 28, 2025 | 53.49 | 53.51 | 53.46 | 53.50 | 52.92 | - | 1,826,845 |
| Oct 27, 2025 | 53.44 | 53.50 | 53.41 | 53.50 | 52.92 | 0.15% | 2,453,971 |
| Oct 24, 2025 | 53.40 | 53.42 | 53.36 | 53.42 | 52.84 | 0.13% | 1,508,469 |
| Oct 23, 2025 | 53.35 | 53.37 | 53.30 | 53.35 | 52.77 | -0.04% | 1,246,869 |
| Oct 22, 2025 | 53.37 | 53.37 | 53.32 | 53.37 | 52.79 | 0.02% | 1,317,095 |
| Oct 21, 2025 | 53.39 | 53.40 | 53.34 | 53.36 | 52.78 | 0.09% | 1,622,771 |
| Oct 20, 2025 | 53.29 | 53.32 | 53.23 | 53.31 | 52.73 | 0.15% | 2,310,393 |
| Oct 17, 2025 | 53.25 | 53.27 | 53.16 | 53.23 | 52.65 | -0.02% | 1,718,545 |
| Oct 16, 2025 | 53.18 | 53.26 | 53.18 | 53.24 | 52.66 | 0.11% | 2,328,176 |
| Oct 15, 2025 | 53.20 | 53.23 | 53.12 | 53.18 | 52.60 | 0.09% | 2,288,069 |
| Oct 14, 2025 | 53.05 | 53.16 | 53.00 | 53.13 | 52.55 | 0.13% | 1,747,650 |
| Oct 13, 2025 | 52.97 | 53.06 | 52.95 | 53.06 | 52.48 | 0.30% | 1,036,018 |
| Oct 10, 2025 | 53.00 | 53.03 | 52.90 | 52.90 | 52.32 | -0.17% | 1,834,345 |
| Oct 9, 2025 | 53.04 | 53.12 | 52.94 | 52.99 | 52.41 | -0.13% | 1,608,347 |
| Oct 8, 2025 | 53.10 | 53.14 | 53.05 | 53.06 | 52.48 | -0.08% | 2,070,838 |
| Oct 7, 2025 | 53.09 | 53.11 | 52.97 | 53.10 | 52.52 | - | 1,911,023 |
| Oct 6, 2025 | 53.10 | 53.13 | 53.08 | 53.10 | 52.52 | -0.06% | 1,496,747 |
| Oct 3, 2025 | 53.15 | 53.22 | 53.00 | 53.13 | 52.55 | -0.04% | 1,796,260 |
| Oct 2, 2025 | 53.14 | 53.18 | 53.12 | 53.15 | 52.57 | 0.06% | 1,983,890 |
| Oct 1, 2025 | 53.11 | 53.14 | 53.07 | 53.12 | 52.54 | -0.23% | 1,831,496 |
| Sep 30, 2025 | 53.25 | 53.29 | 53.16 | 53.24 | 52.45 | -0.02% | 1,854,274 |
| Sep 29, 2025 | 53.20 | 53.25 | 53.19 | 53.25 | 52.46 | 0.15% | 1,796,712 |
| Sep 26, 2025 | 53.19 | 53.19 | 53.15 | 53.17 | 52.38 | -0.08% | 1,610,221 |
| Sep 25, 2025 | 53.21 | 53.27 | 53.15 | 53.21 | 52.42 | -0.11% | 2,278,242 |
| Sep 24, 2025 | 53.32 | 53.33 | 53.20 | 53.27 | 52.48 | -0.09% | 1,591,291 |
| Sep 23, 2025 | 53.31 | 53.32 | 53.28 | 53.32 | 52.52 | 0.06% | 2,253,050 |
| Sep 22, 2025 | 53.30 | 53.32 | 53.27 | 53.29 | 52.49 | -0.04% | 1,455,422 |
| Sep 19, 2025 | 53.32 | 53.34 | 53.28 | 53.31 | 52.51 | 0.04% | 1,844,165 |
| Sep 18, 2025 | 53.31 | 53.37 | 53.26 | 53.29 | 52.49 | -0.15% | 3,666,505 |
| Sep 17, 2025 | 53.38 | 53.48 | 53.30 | 53.37 | 52.57 | 0.04% | 4,008,576 |
| Sep 16, 2025 | 53.35 | 53.38 | 53.32 | 53.35 | 52.55 | 0.06% | 7,394,444 |
| Sep 15, 2025 | 53.32 | 53.33 | 53.31 | 53.32 | 52.52 | 0.11% | 2,568,324 |
| Sep 12, 2025 | 53.23 | 53.26 | 53.22 | 53.26 | 52.47 | -0.02% | 1,465,400 |
| Sep 11, 2025 | 53.25 | 53.29 | 53.23 | 53.27 | 52.48 | 0.11% | 2,071,498 |
| Sep 10, 2025 | 53.19 | 53.22 | 53.18 | 53.21 | 52.42 | 0.02% | 1,734,531 |
| Sep 9, 2025 | 53.21 | 53.24 | 53.15 | 53.20 | 52.41 | 0.02% | 2,456,703 |
| Sep 8, 2025 | 53.19 | 53.21 | 53.16 | 53.19 | 52.40 | 0.17% | 2,171,930 |
| Sep 5, 2025 | 53.11 | 53.12 | 53.04 | 53.10 | 52.31 | 0.23% | 2,289,797 |
| Sep 4, 2025 | 52.94 | 53.00 | 52.91 | 52.98 | 52.19 | 0.21% | 1,897,785 |
| Sep 3, 2025 | 52.81 | 52.90 | 52.78 | 52.87 | 52.08 | 0.09% | 1,802,083 |
| Sep 2, 2025 | 52.77 | 52.83 | 52.77 | 52.82 | 52.03 | -0.58% | 1,526,512 |
| Aug 29, 2025 | 53.13 | 53.14 | 53.10 | 53.13 | 52.11 | - | 1,374,649 |
| Aug 28, 2025 | 53.10 | 53.14 | 53.08 | 53.13 | 52.11 | 0.06% | 1,266,075 |
| Aug 27, 2025 | 53.03 | 53.10 | 53.01 | 53.10 | 52.08 | 0.09% | 1,248,517 |
| Aug 26, 2025 | 53.02 | 53.07 | 53.01 | 53.05 | 52.03 | 0.11% | 7,006,738 |
| Aug 25, 2025 | 53.01 | 53.02 | 52.97 | 52.99 | 51.97 | -0.04% | 2,518,499 |
| Aug 22, 2025 | 52.86 | 53.02 | 52.83 | 53.01 | 51.99 | 0.34% | 1,483,490 |
| Aug 21, 2025 | 52.86 | 52.86 | 52.81 | 52.83 | 51.82 | -0.15% | 1,873,417 |
| Aug 20, 2025 | 52.89 | 52.92 | 52.88 | 52.91 | 51.89 | 0.02% | 2,065,113 |
| Aug 19, 2025 | 52.90 | 52.93 | 52.89 | 52.90 | 51.88 | - | 1,293,313 |
| Aug 18, 2025 | 52.90 | 52.92 | 52.86 | 52.90 | 51.88 | 0.04% | 1,507,475 |
| Aug 15, 2025 | 52.90 | 52.91 | 52.87 | 52.88 | 51.87 | -0.15% | 1,317,896 |
| Aug 14, 2025 | 52.96 | 52.97 | 52.92 | 52.96 | 51.94 | -0.04% | 1,198,779 |
| Aug 13, 2025 | 52.93 | 52.98 | 52.92 | 52.98 | 51.96 | 0.23% | 1,604,619 |
| Aug 12, 2025 | 52.84 | 52.86 | 52.80 | 52.86 | 51.85 | 0.08% | 1,405,024 |
| Aug 11, 2025 | 52.82 | 52.84 | 52.79 | 52.82 | 51.81 | 0.06% | 1,240,865 |
| Aug 8, 2025 | 52.80 | 52.81 | 52.78 | 52.79 | 51.78 | - | 999,712 |
| Aug 7, 2025 | 52.83 | 52.88 | 52.78 | 52.79 | 51.78 | -0.04% | 1,322,383 |
| Aug 6, 2025 | 52.76 | 52.81 | 52.74 | 52.81 | 51.80 | 0.04% | 1,265,818 |
| Aug 5, 2025 | 52.77 | 52.80 | 52.75 | 52.79 | 51.78 | 0.06% | 1,359,867 |
| Aug 4, 2025 | 52.74 | 52.77 | 52.71 | 52.76 | 51.75 | 0.19% | 1,216,560 |
| Aug 1, 2025 | 52.59 | 52.66 | 52.52 | 52.66 | 51.65 | -0.15% | 1,518,849 |
| Jul 31, 2025 | 52.78 | 52.79 | 52.74 | 52.74 | 51.50 | -0.04% | 1,354,194 |
| Jul 30, 2025 | 52.79 | 52.84 | 52.74 | 52.76 | 51.52 | -0.09% | 1,525,895 |
| Jul 29, 2025 | 52.76 | 52.81 | 52.75 | 52.81 | 51.57 | 0.13% | 1,275,975 |
| Jul 28, 2025 | 52.75 | 52.77 | 52.72 | 52.74 | 51.50 | - | 1,019,550 |
| Jul 25, 2025 | 52.70 | 52.75 | 52.68 | 52.74 | 51.50 | 0.09% | 1,214,493 |
| Jul 24, 2025 | 52.67 | 52.72 | 52.67 | 52.69 | 51.45 | -0.09% | 1,143,179 |
| Jul 23, 2025 | 52.75 | 52.76 | 52.72 | 52.74 | 51.50 | 0.02% | 1,058,608 |
| Jul 22, 2025 | 52.70 | 52.73 | 52.68 | 52.73 | 51.49 | 0.17% | 1,510,681 |
| Jul 21, 2025 | 52.64 | 52.69 | 52.63 | 52.64 | 51.40 | 0.17% | 1,869,143 |
| Jul 18, 2025 | 52.56 | 52.57 | 52.53 | 52.55 | 51.32 | 0.08% | 1,034,727 |
| Jul 17, 2025 | 52.50 | 52.53 | 52.49 | 52.51 | 51.28 | -0.02% | 1,303,280 |