iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.36
-0.11 (-0.21%)
At close: Apr 28, 2026, 4:00 PM
52.40
+0.04 (0.08%)
After-hours: Apr 28, 2026, 7:56 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.36 | 52.41 | 52.36 | 52.36 | 52.36 | -0.21% | 1,661,180 |
| Apr 27, 2026 | 52.45 | 52.50 | 52.42 | 52.47 | 52.47 | - | 1,437,978 |
| Apr 24, 2026 | 52.40 | 52.50 | 52.37 | 52.47 | 52.47 | 0.11% | 1,604,609 |
| Apr 23, 2026 | 52.48 | 52.49 | 52.35 | 52.41 | 52.41 | -0.13% | 1,689,806 |
| Apr 22, 2026 | 52.52 | 52.52 | 52.44 | 52.48 | 52.48 | 0.10% | 1,758,745 |
| Apr 21, 2026 | 52.55 | 52.57 | 52.42 | 52.43 | 52.43 | -0.27% | 1,633,048 |
| Apr 20, 2026 | 52.59 | 52.63 | 52.54 | 52.57 | 52.57 | 0.11% | 1,330,920 |
| Apr 17, 2026 | 52.59 | 52.63 | 52.51 | 52.51 | 52.51 | 0.19% | 1,815,949 |
| Apr 16, 2026 | 52.43 | 52.44 | 52.38 | 52.41 | 52.41 | 0.02% | 2,902,534 |
| Apr 15, 2026 | 52.39 | 52.41 | 52.36 | 52.40 | 52.40 | 0.08% | 1,514,881 |
| Apr 14, 2026 | 52.30 | 52.39 | 52.25 | 52.36 | 52.36 | 0.23% | 2,083,944 |
| Apr 13, 2026 | 52.16 | 52.26 | 52.14 | 52.24 | 52.24 | 0.08% | 1,445,408 |
| Apr 10, 2026 | 52.27 | 52.27 | 52.17 | 52.20 | 52.20 | -0.02% | 1,328,501 |
| Apr 9, 2026 | 52.16 | 52.28 | 52.12 | 52.21 | 52.21 | 0.15% | 1,672,150 |
| Apr 8, 2026 | 52.23 | 52.23 | 52.10 | 52.13 | 52.13 | 0.40% | 2,209,796 |
| Apr 7, 2026 | 51.91 | 51.94 | 51.78 | 51.92 | 51.92 | 0.02% | 2,749,909 |
| Apr 6, 2026 | 51.89 | 51.93 | 51.88 | 51.91 | 51.91 | - | 1,430,480 |
| Apr 2, 2026 | 51.78 | 51.97 | 51.78 | 51.91 | 51.91 | 0.14% | 1,405,906 |
| Apr 1, 2026 | 51.84 | 51.87 | 51.80 | 51.84 | 51.84 | -0.17% | 3,349,678 |
| Mar 31, 2026 | 51.86 | 51.99 | 51.85 | 51.93 | 51.70 | 0.33% | 3,911,075 |
| Mar 30, 2026 | 51.73 | 51.81 | 51.71 | 51.76 | 51.53 | 0.23% | 3,904,189 |
| Mar 27, 2026 | 51.61 | 51.70 | 51.61 | 51.64 | 51.41 | -0.14% | 2,587,478 |
| Mar 26, 2026 | 51.85 | 51.90 | 51.71 | 51.71 | 51.48 | -0.46% | 2,018,251 |
| Mar 25, 2026 | 51.95 | 51.99 | 51.91 | 51.95 | 51.72 | 0.31% | 2,530,153 |
| Mar 24, 2026 | 51.79 | 51.89 | 51.75 | 51.79 | 51.56 | -0.21% | 2,485,636 |
| Mar 23, 2026 | 51.81 | 52.00 | 51.78 | 51.90 | 51.67 | 0.25% | 2,927,597 |
| Mar 20, 2026 | 51.96 | 51.98 | 51.75 | 51.77 | 51.54 | -0.58% | 2,924,639 |
| Mar 19, 2026 | 51.91 | 52.12 | 51.89 | 52.07 | 51.83 | 0.02% | 4,645,983 |
| Mar 18, 2026 | 52.21 | 52.23 | 52.06 | 52.06 | 51.82 | -0.29% | 2,059,139 |
| Mar 17, 2026 | 52.24 | 52.28 | 52.20 | 52.21 | 51.97 | 0.13% | 2,680,907 |
| Mar 16, 2026 | 52.12 | 52.17 | 52.09 | 52.14 | 51.90 | 0.23% | 2,996,087 |
| Mar 13, 2026 | 52.12 | 52.16 | 51.98 | 52.02 | 51.78 | -0.23% | 4,107,764 |
| Mar 12, 2026 | 52.21 | 52.22 | 52.08 | 52.14 | 51.90 | -0.52% | 18,196,793 |
| Mar 11, 2026 | 52.45 | 52.48 | 52.37 | 52.41 | 52.17 | -0.19% | 1,828,181 |
| Mar 10, 2026 | 52.51 | 52.64 | 52.49 | 52.51 | 52.27 | -0.02% | 1,715,311 |
| Mar 9, 2026 | 52.29 | 52.54 | 52.27 | 52.52 | 52.28 | 0.10% | 2,026,818 |
| Mar 6, 2026 | 52.42 | 52.55 | 52.37 | 52.47 | 52.23 | -0.29% | 2,221,965 |
| Mar 5, 2026 | 52.66 | 52.69 | 52.57 | 52.62 | 52.38 | -0.23% | 2,557,846 |
| Mar 4, 2026 | 52.77 | 52.77 | 52.72 | 52.74 | 52.50 | -0.17% | 1,649,269 |
| Mar 3, 2026 | 52.67 | 52.88 | 52.65 | 52.83 | 52.59 | -0.25% | 2,110,532 |
| Mar 2, 2026 | 52.94 | 52.96 | 52.89 | 52.96 | 52.72 | -0.56% | 3,730,703 |
| Feb 27, 2026 | 53.26 | 53.29 | 53.25 | 53.26 | 52.81 | -0.04% | 1,584,945 |
| Feb 26, 2026 | 53.26 | 53.28 | 53.24 | 53.28 | 52.83 | 0.08% | 1,438,873 |
| Feb 25, 2026 | 53.22 | 53.25 | 53.21 | 53.24 | 52.79 | 0.02% | 1,746,389 |
| Feb 24, 2026 | 53.22 | 53.24 | 53.19 | 53.23 | 52.78 | -0.02% | 2,990,569 |
| Feb 23, 2026 | 53.21 | 53.25 | 53.20 | 53.24 | 52.79 | 0.11% | 1,678,631 |
| Feb 20, 2026 | 53.16 | 53.19 | 53.15 | 53.18 | 52.73 | -0.02% | 1,324,655 |
| Feb 19, 2026 | 53.15 | 53.19 | 53.14 | 53.19 | 52.74 | 0.06% | 1,610,746 |
| Feb 18, 2026 | 53.15 | 53.20 | 53.15 | 53.16 | 52.71 | -0.06% | 3,365,775 |
| Feb 17, 2026 | 53.16 | 53.19 | 53.15 | 53.19 | 52.74 | 0.04% | 1,758,303 |
| Feb 13, 2026 | 53.15 | 53.18 | 53.13 | 53.17 | 52.72 | 0.11% | 1,514,305 |
| Feb 12, 2026 | 53.07 | 53.11 | 53.06 | 53.11 | 52.66 | 0.09% | 1,817,296 |
| Feb 11, 2026 | 53.05 | 53.08 | 53.03 | 53.06 | 52.61 | -0.04% | 4,129,008 |
| Feb 10, 2026 | 53.06 | 53.10 | 53.06 | 53.08 | 52.63 | 0.17% | 1,981,849 |
| Feb 9, 2026 | 52.98 | 53.01 | 52.97 | 52.99 | 52.54 | 0.04% | 1,826,902 |
| Feb 6, 2026 | 52.94 | 52.98 | 52.92 | 52.97 | 52.52 | 0.08% | 2,183,750 |
| Feb 5, 2026 | 52.89 | 52.93 | 52.88 | 52.93 | 52.48 | 0.13% | 1,967,821 |
| Feb 4, 2026 | 52.89 | 52.92 | 52.86 | 52.86 | 52.41 | -0.02% | 2,239,199 |
| Feb 3, 2026 | 52.88 | 52.90 | 52.85 | 52.87 | 52.42 | -0.06% | 2,255,742 |
| Feb 2, 2026 | 52.90 | 52.94 | 52.87 | 52.90 | 52.45 | -0.43% | 1,669,725 |
| Jan 30, 2026 | 53.12 | 53.15 | 53.09 | 53.13 | 52.46 | 0.02% | 1,592,105 |
| Jan 29, 2026 | 53.07 | 53.14 | 53.07 | 53.12 | 52.45 | 0.02% | 1,605,663 |
| Jan 28, 2026 | 53.12 | 53.13 | 53.07 | 53.11 | 52.44 | 0.02% | 1,531,399 |
| Jan 27, 2026 | 53.08 | 53.12 | 53.08 | 53.10 | 52.43 | 0.08% | 2,349,155 |
| Jan 26, 2026 | 53.06 | 53.08 | 53.03 | 53.06 | 52.39 | 0.09% | 1,553,758 |
| Jan 23, 2026 | 52.99 | 53.01 | 52.96 | 53.01 | 52.34 | 0.11% | 1,875,179 |
| Jan 22, 2026 | 52.95 | 52.99 | 52.93 | 52.95 | 52.28 | - | 1,665,450 |
| Jan 21, 2026 | 52.88 | 52.96 | 52.87 | 52.95 | 52.28 | 0.21% | 2,187,539 |
| Jan 20, 2026 | 52.91 | 52.91 | 52.82 | 52.84 | 52.17 | -0.25% | 2,202,054 |
| Jan 16, 2026 | 52.98 | 52.99 | 52.92 | 52.97 | 52.30 | -0.08% | 2,086,116 |
| Jan 15, 2026 | 53.03 | 53.04 | 52.99 | 53.01 | 52.34 | -0.04% | 5,372,065 |
| Jan 14, 2026 | 52.97 | 53.05 | 52.97 | 53.03 | 52.36 | 0.11% | 1,758,931 |
| Jan 13, 2026 | 52.97 | 53.00 | 52.95 | 52.97 | 52.30 | 0.04% | 1,925,779 |
| Jan 12, 2026 | 52.94 | 52.97 | 52.92 | 52.95 | 52.28 | 0.02% | 1,335,192 |
| Jan 9, 2026 | 52.93 | 52.96 | 52.92 | 52.94 | 52.27 | 0.13% | 1,823,356 |
| Jan 8, 2026 | 52.89 | 52.89 | 52.86 | 52.87 | 52.20 | -0.06% | 2,312,071 |
| Jan 7, 2026 | 52.94 | 52.95 | 52.89 | 52.90 | 52.23 | - | 1,665,786 |
| Jan 6, 2026 | 52.87 | 52.90 | 52.85 | 52.90 | 52.23 | 0.09% | 3,621,161 |
| Jan 5, 2026 | 52.83 | 52.86 | 52.81 | 52.85 | 52.18 | 0.13% | 3,492,476 |
| Jan 2, 2026 | 52.81 | 52.82 | 52.75 | 52.78 | 52.11 | 0.02% | 1,413,634 |
| Dec 31, 2025 | 52.80 | 52.82 | 52.77 | 52.77 | 52.10 | -0.08% | 1,189,197 |
| Dec 30, 2025 | 52.79 | 52.81 | 52.76 | 52.81 | 52.14 | 0.06% | 1,554,941 |
| Dec 29, 2025 | 52.77 | 52.80 | 52.77 | 52.78 | 52.11 | 0.04% | 1,052,397 |
| Dec 26, 2025 | 52.78 | 52.79 | 52.75 | 52.76 | 52.09 | 0.02% | 1,149,056 |
| Dec 24, 2025 | 52.69 | 52.75 | 52.68 | 52.75 | 52.08 | 0.17% | 1,278,397 |
| Dec 23, 2025 | 52.61 | 52.66 | 52.60 | 52.66 | 51.99 | 0.02% | 1,664,462 |
| Dec 22, 2025 | 52.66 | 52.67 | 52.62 | 52.65 | 51.98 | - | 1,657,333 |
| Dec 19, 2025 | 52.68 | 52.69 | 52.64 | 52.65 | 51.98 | -0.79% | 1,399,544 |
| Dec 18, 2025 | 53.08 | 53.09 | 53.02 | 53.07 | 51.97 | 0.09% | 2,700,952 |
| Dec 17, 2025 | 53.01 | 53.02 | 52.98 | 53.02 | 51.93 | 0.08% | 3,739,908 |
| Dec 16, 2025 | 52.94 | 52.99 | 52.92 | 52.98 | 51.89 | 0.08% | 1,814,555 |
| Dec 15, 2025 | 52.96 | 52.97 | 52.91 | 52.94 | 51.85 | 0.04% | 1,442,797 |
| Dec 12, 2025 | 52.96 | 52.97 | 52.91 | 52.92 | 51.83 | -0.08% | 2,149,279 |
| Dec 11, 2025 | 53.01 | 53.01 | 52.95 | 52.96 | 51.87 | 0.02% | 1,666,228 |
| Dec 10, 2025 | 52.84 | 52.96 | 52.83 | 52.95 | 51.86 | 0.17% | 2,817,132 |
| Dec 9, 2025 | 52.90 | 52.91 | 52.84 | 52.86 | 51.77 | -0.06% | 2,097,084 |
| Dec 8, 2025 | 52.94 | 52.95 | 52.86 | 52.89 | 51.80 | -0.15% | 1,657,983 |
| Dec 5, 2025 | 52.99 | 53.00 | 52.94 | 52.97 | 51.88 | -0.04% | 1,867,166 |
| Dec 4, 2025 | 53.01 | 53.02 | 52.97 | 52.99 | 51.90 | -0.08% | 1,550,767 |
| Dec 3, 2025 | 52.99 | 53.03 | 52.97 | 53.03 | 51.94 | 0.15% | 1,738,143 |