iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.52
-0.10 (-0.20%)
Mar 6, 2026, 12:58 PM EST - Market open
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.42 | 52.54 | 52.37 | 52.51 | - | -0.22% | 1,362,546 |
| Mar 5, 2026 | 52.66 | 52.69 | 52.57 | 52.62 | 52.62 | -0.23% | 2,557,654 |
| Mar 4, 2026 | 52.77 | 52.77 | 52.72 | 52.74 | 52.74 | -0.17% | 1,649,063 |
| Mar 3, 2026 | 52.67 | 52.88 | 52.65 | 52.83 | 52.83 | -0.25% | 2,110,532 |
| Mar 2, 2026 | 52.94 | 52.96 | 52.89 | 52.96 | 52.96 | -0.56% | 3,730,703 |
| Feb 27, 2026 | 53.26 | 53.29 | 53.25 | 53.26 | 53.05 | -0.04% | 1,584,945 |
| Feb 26, 2026 | 53.26 | 53.28 | 53.24 | 53.28 | 53.07 | 0.08% | 1,438,873 |
| Feb 25, 2026 | 53.22 | 53.25 | 53.21 | 53.24 | 53.03 | 0.02% | 1,746,389 |
| Feb 24, 2026 | 53.22 | 53.24 | 53.19 | 53.23 | 53.02 | -0.02% | 2,990,569 |
| Feb 23, 2026 | 53.21 | 53.25 | 53.20 | 53.24 | 53.03 | 0.11% | 1,678,631 |
| Feb 20, 2026 | 53.16 | 53.19 | 53.15 | 53.18 | 52.97 | -0.02% | 1,324,655 |
| Feb 19, 2026 | 53.15 | 53.19 | 53.14 | 53.19 | 52.98 | 0.06% | 1,610,746 |
| Feb 18, 2026 | 53.15 | 53.20 | 53.15 | 53.16 | 52.95 | -0.06% | 3,365,775 |
| Feb 17, 2026 | 53.16 | 53.19 | 53.15 | 53.19 | 52.98 | 0.04% | 1,758,303 |
| Feb 13, 2026 | 53.15 | 53.18 | 53.13 | 53.17 | 52.96 | 0.11% | 1,514,305 |
| Feb 12, 2026 | 53.07 | 53.11 | 53.06 | 53.11 | 52.90 | 0.09% | 1,817,296 |
| Feb 11, 2026 | 53.05 | 53.08 | 53.03 | 53.06 | 52.85 | -0.04% | 4,129,008 |
| Feb 10, 2026 | 53.06 | 53.10 | 53.06 | 53.08 | 52.87 | 0.17% | 1,981,849 |
| Feb 9, 2026 | 52.98 | 53.01 | 52.97 | 52.99 | 52.78 | 0.04% | 1,826,902 |
| Feb 6, 2026 | 52.94 | 52.98 | 52.92 | 52.97 | 52.76 | 0.08% | 2,183,750 |
| Feb 5, 2026 | 52.89 | 52.93 | 52.88 | 52.93 | 52.72 | 0.13% | 1,967,821 |
| Feb 4, 2026 | 52.89 | 52.92 | 52.86 | 52.86 | 52.65 | -0.02% | 2,239,199 |
| Feb 3, 2026 | 52.88 | 52.90 | 52.85 | 52.87 | 52.66 | -0.06% | 2,255,742 |
| Feb 2, 2026 | 52.90 | 52.94 | 52.87 | 52.90 | 52.69 | -0.43% | 1,669,725 |
| Jan 30, 2026 | 53.12 | 53.15 | 53.09 | 53.13 | 52.70 | 0.02% | 1,592,105 |
| Jan 29, 2026 | 53.07 | 53.14 | 53.07 | 53.12 | 52.69 | 0.02% | 1,605,663 |
| Jan 28, 2026 | 53.12 | 53.13 | 53.07 | 53.11 | 52.68 | 0.02% | 1,531,399 |
| Jan 27, 2026 | 53.08 | 53.12 | 53.08 | 53.10 | 52.67 | 0.08% | 2,349,155 |
| Jan 26, 2026 | 53.06 | 53.08 | 53.03 | 53.06 | 52.63 | 0.09% | 1,553,758 |
| Jan 23, 2026 | 52.99 | 53.01 | 52.96 | 53.01 | 52.58 | 0.11% | 1,875,179 |
| Jan 22, 2026 | 52.95 | 52.99 | 52.93 | 52.95 | 52.52 | - | 1,665,450 |
| Jan 21, 2026 | 52.88 | 52.96 | 52.87 | 52.95 | 52.52 | 0.21% | 2,187,539 |
| Jan 20, 2026 | 52.91 | 52.91 | 52.82 | 52.84 | 52.41 | -0.25% | 2,202,054 |
| Jan 16, 2026 | 52.98 | 52.99 | 52.92 | 52.97 | 52.54 | -0.08% | 2,086,116 |
| Jan 15, 2026 | 53.03 | 53.04 | 52.99 | 53.01 | 52.58 | -0.04% | 5,372,065 |
| Jan 14, 2026 | 52.97 | 53.05 | 52.97 | 53.03 | 52.60 | 0.11% | 1,758,931 |
| Jan 13, 2026 | 52.97 | 53.00 | 52.95 | 52.97 | 52.54 | 0.04% | 1,925,779 |
| Jan 12, 2026 | 52.94 | 52.97 | 52.92 | 52.95 | 52.52 | 0.02% | 1,335,192 |
| Jan 9, 2026 | 52.93 | 52.96 | 52.92 | 52.94 | 52.51 | 0.13% | 1,823,356 |
| Jan 8, 2026 | 52.89 | 52.89 | 52.86 | 52.87 | 52.44 | -0.06% | 2,312,071 |
| Jan 7, 2026 | 52.94 | 52.95 | 52.89 | 52.90 | 52.47 | - | 1,665,786 |
| Jan 6, 2026 | 52.87 | 52.90 | 52.85 | 52.90 | 52.47 | 0.09% | 3,621,161 |
| Jan 5, 2026 | 52.83 | 52.86 | 52.81 | 52.85 | 52.42 | 0.13% | 3,492,476 |
| Jan 2, 2026 | 52.81 | 52.82 | 52.75 | 52.78 | 52.35 | 0.02% | 1,413,634 |
| Dec 31, 2025 | 52.80 | 52.82 | 52.77 | 52.77 | 52.34 | -0.08% | 1,189,197 |
| Dec 30, 2025 | 52.79 | 52.81 | 52.76 | 52.81 | 52.38 | 0.06% | 1,554,941 |
| Dec 29, 2025 | 52.77 | 52.80 | 52.77 | 52.78 | 52.35 | 0.04% | 1,052,397 |
| Dec 26, 2025 | 52.78 | 52.79 | 52.75 | 52.76 | 52.33 | 0.02% | 1,149,056 |
| Dec 24, 2025 | 52.69 | 52.75 | 52.68 | 52.75 | 52.32 | 0.17% | 1,278,397 |
| Dec 23, 2025 | 52.61 | 52.66 | 52.60 | 52.66 | 52.23 | 0.02% | 1,664,462 |
| Dec 22, 2025 | 52.66 | 52.67 | 52.62 | 52.65 | 52.22 | - | 1,657,333 |
| Dec 19, 2025 | 52.68 | 52.69 | 52.64 | 52.65 | 52.22 | -0.79% | 1,399,544 |
| Dec 18, 2025 | 53.08 | 53.09 | 53.02 | 53.07 | 52.21 | 0.09% | 2,700,952 |
| Dec 17, 2025 | 53.01 | 53.02 | 52.98 | 53.02 | 52.16 | 0.08% | 3,739,908 |
| Dec 16, 2025 | 52.94 | 52.99 | 52.92 | 52.98 | 52.12 | 0.08% | 1,814,555 |
| Dec 15, 2025 | 52.96 | 52.97 | 52.91 | 52.94 | 52.08 | 0.04% | 1,442,797 |
| Dec 12, 2025 | 52.96 | 52.97 | 52.91 | 52.92 | 52.06 | -0.08% | 2,149,279 |
| Dec 11, 2025 | 53.01 | 53.01 | 52.95 | 52.96 | 52.10 | 0.02% | 1,666,228 |
| Dec 10, 2025 | 52.84 | 52.96 | 52.83 | 52.95 | 52.09 | 0.17% | 2,817,132 |
| Dec 9, 2025 | 52.90 | 52.91 | 52.84 | 52.86 | 52.00 | -0.06% | 2,097,084 |
| Dec 8, 2025 | 52.94 | 52.95 | 52.86 | 52.89 | 52.03 | -0.15% | 1,657,983 |
| Dec 5, 2025 | 52.99 | 53.00 | 52.94 | 52.97 | 52.11 | -0.04% | 1,867,166 |
| Dec 4, 2025 | 53.01 | 53.02 | 52.97 | 52.99 | 52.13 | -0.08% | 1,550,767 |
| Dec 3, 2025 | 52.99 | 53.03 | 52.97 | 53.03 | 52.17 | 0.15% | 1,738,143 |
| Dec 2, 2025 | 52.92 | 52.97 | 52.90 | 52.95 | 52.09 | 0.06% | 1,543,344 |
| Dec 1, 2025 | 53.02 | 53.04 | 52.91 | 52.92 | 52.06 | -0.82% | 1,394,166 |
| Nov 28, 2025 | 53.40 | 53.42 | 53.35 | 53.36 | 52.14 | 0.02% | 796,676 |
| Nov 26, 2025 | 53.31 | 53.35 | 53.27 | 53.35 | 52.13 | 0.09% | 1,690,202 |
| Nov 25, 2025 | 53.21 | 53.31 | 53.21 | 53.30 | 52.08 | 0.21% | 1,687,159 |
| Nov 24, 2025 | 53.15 | 53.19 | 53.15 | 53.19 | 51.98 | 0.08% | 1,096,125 |
| Nov 21, 2025 | 53.10 | 53.15 | 53.08 | 53.15 | 51.94 | 0.28% | 1,853,196 |
| Nov 20, 2025 | 53.08 | 53.11 | 53.00 | 53.00 | 51.79 | - | 1,535,966 |
| Nov 19, 2025 | 53.04 | 53.06 | 53.00 | 53.00 | 51.79 | 0.02% | 1,876,681 |
| Nov 18, 2025 | 53.00 | 53.04 | 52.97 | 52.99 | 51.78 | - | 1,723,518 |
| Nov 17, 2025 | 53.03 | 53.06 | 52.97 | 52.99 | 51.78 | -0.09% | 1,491,952 |
| Nov 14, 2025 | 53.05 | 53.07 | 53.02 | 53.04 | 51.83 | -0.06% | 1,324,888 |
| Nov 13, 2025 | 53.13 | 53.16 | 53.06 | 53.07 | 51.86 | -0.23% | 2,007,539 |
| Nov 12, 2025 | 53.20 | 53.22 | 53.16 | 53.19 | 51.98 | -0.04% | 1,535,614 |
| Nov 11, 2025 | 53.17 | 53.21 | 53.15 | 53.21 | 52.00 | 0.17% | 1,189,510 |
| Nov 10, 2025 | 53.09 | 53.12 | 53.07 | 53.12 | 51.91 | 0.09% | 1,488,344 |
| Nov 7, 2025 | 53.02 | 53.08 | 53.00 | 53.07 | 51.86 | 0.06% | 1,995,848 |
| Nov 6, 2025 | 53.04 | 53.05 | 53.00 | 53.04 | 51.83 | 0.09% | 1,239,055 |
| Nov 5, 2025 | 53.09 | 53.09 | 52.96 | 52.99 | 51.78 | -0.08% | 1,867,755 |
| Nov 4, 2025 | 52.98 | 53.05 | 52.86 | 53.03 | 51.82 | 0.04% | 1,857,069 |
| Nov 3, 2025 | 53.06 | 53.06 | 52.95 | 53.01 | 51.80 | -0.47% | 1,796,361 |
| Oct 31, 2025 | 53.30 | 53.32 | 53.26 | 53.26 | 51.83 | -0.04% | 1,584,432 |
| Oct 30, 2025 | 53.25 | 53.33 | 53.22 | 53.28 | 51.85 | -0.13% | 2,070,131 |
| Oct 29, 2025 | 53.51 | 53.51 | 53.34 | 53.35 | 51.92 | -0.28% | 1,908,526 |
| Oct 28, 2025 | 53.49 | 53.51 | 53.46 | 53.50 | 52.06 | - | 1,826,845 |
| Oct 27, 2025 | 53.44 | 53.50 | 53.41 | 53.50 | 52.06 | 0.15% | 2,453,971 |
| Oct 24, 2025 | 53.40 | 53.42 | 53.36 | 53.42 | 51.98 | 0.13% | 1,508,469 |
| Oct 23, 2025 | 53.35 | 53.37 | 53.30 | 53.35 | 51.92 | -0.04% | 1,246,869 |
| Oct 22, 2025 | 53.37 | 53.37 | 53.32 | 53.37 | 51.93 | 0.02% | 1,317,095 |
| Oct 21, 2025 | 53.39 | 53.40 | 53.34 | 53.36 | 51.93 | 0.09% | 1,622,771 |
| Oct 20, 2025 | 53.29 | 53.32 | 53.23 | 53.31 | 51.88 | 0.15% | 2,310,393 |
| Oct 17, 2025 | 53.25 | 53.27 | 53.16 | 53.23 | 51.80 | -0.02% | 1,718,545 |
| Oct 16, 2025 | 53.18 | 53.26 | 53.18 | 53.24 | 51.81 | 0.11% | 2,328,176 |
| Oct 15, 2025 | 53.20 | 53.23 | 53.12 | 53.18 | 51.75 | 0.09% | 2,288,069 |
| Oct 14, 2025 | 53.05 | 53.16 | 53.00 | 53.13 | 51.70 | 0.13% | 1,747,650 |
| Oct 13, 2025 | 52.97 | 53.06 | 52.95 | 53.06 | 51.63 | 0.30% | 1,036,018 |