iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.38
-0.01 (-0.02%)
At close: Jun 26, 2026, 4:00 PM
52.30
-0.08 (-0.15%)
After-hours: Jun 26, 2026, 7:54 PM EDT
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.39 | 52.43 | 52.38 | 52.38 | 52.38 | -0.02% | 1,156,921 |
| Jun 25, 2026 | 52.41 | 52.43 | 52.38 | 52.39 | 52.39 | 0.11% | 1,211,165 |
| Jun 24, 2026 | 52.35 | 52.38 | 52.33 | 52.33 | 52.33 | 0.04% | 1,682,185 |
| Jun 23, 2026 | 52.30 | 52.34 | 52.29 | 52.31 | 52.31 | 0.06% | 1,503,185 |
| Jun 22, 2026 | 52.28 | 52.30 | 52.26 | 52.28 | 52.28 | -0.02% | 1,701,183 |
| Jun 18, 2026 | 52.27 | 52.32 | 52.27 | 52.29 | 52.29 | 0.02% | 1,622,637 |
| Jun 17, 2026 | 52.40 | 52.42 | 52.26 | 52.28 | 52.28 | -0.15% | 2,320,210 |
| Jun 16, 2026 | 52.35 | 52.38 | 52.34 | 52.36 | 52.36 | 0.10% | 1,665,644 |
| Jun 15, 2026 | 52.33 | 52.36 | 52.28 | 52.31 | 52.31 | 0.15% | 1,673,182 |
| Jun 12, 2026 | 52.28 | 52.30 | 52.15 | 52.23 | 52.23 | 0.13% | 2,506,717 |
| Jun 11, 2026 | 52.01 | 52.19 | 52.00 | 52.16 | 52.16 | 0.31% | 1,970,768 |
| Jun 10, 2026 | 52.06 | 52.08 | 52.00 | 52.00 | 52.00 | -0.08% | 1,577,970 |
| Jun 9, 2026 | 52.04 | 52.08 | 51.95 | 52.04 | 52.04 | 0.15% | 1,635,189 |
| Jun 8, 2026 | 52.01 | 52.02 | 51.93 | 51.96 | 51.96 | -0.12% | 1,912,192 |
| Jun 5, 2026 | 52.08 | 52.10 | 52.00 | 52.02 | 52.02 | -0.19% | 1,890,457 |
| Jun 4, 2026 | 52.12 | 52.15 | 52.11 | 52.12 | 52.12 | 0.02% | 1,735,504 |
| Jun 3, 2026 | 52.13 | 52.16 | 52.09 | 52.11 | 52.11 | -0.12% | 2,194,811 |
| Jun 2, 2026 | 52.16 | 52.18 | 52.14 | 52.17 | 52.17 | 0.10% | 1,680,954 |
| Jun 1, 2026 | 52.11 | 52.15 | 52.05 | 52.12 | 52.12 | -0.02% | 2,352,569 |
| May 29, 2026 | 52.37 | 52.42 | 52.34 | 52.37 | 52.13 | 0.13% | 5,726,364 |
| May 28, 2026 | 52.25 | 52.33 | 52.22 | 52.30 | 52.06 | -0.10% | 35,071,033 |
| May 27, 2026 | 52.36 | 52.38 | 52.33 | 52.35 | 52.11 | 0.15% | 1,703,852 |
| May 26, 2026 | 52.30 | 52.33 | 52.26 | 52.27 | 52.03 | 0.15% | 2,061,639 |
| May 22, 2026 | 52.24 | 52.25 | 52.16 | 52.19 | 51.95 | 0.04% | 1,589,825 |
| May 21, 2026 | 52.09 | 52.17 | 52.04 | 52.17 | 51.93 | 0.15% | 1,615,018 |
| May 20, 2026 | 51.94 | 52.11 | 51.91 | 52.09 | 51.85 | 0.33% | 2,035,959 |
| May 19, 2026 | 51.92 | 51.96 | 51.88 | 51.92 | 51.68 | -0.15% | 1,431,908 |
| May 18, 2026 | 52.04 | 52.06 | 51.96 | 52.00 | 51.76 | -0.13% | 1,815,572 |
| May 15, 2026 | 52.12 | 52.12 | 52.05 | 52.07 | 51.83 | -0.27% | 2,404,873 |
| May 14, 2026 | 52.26 | 52.28 | 52.21 | 52.21 | 51.97 | -0.08% | 1,893,696 |
| May 13, 2026 | 52.20 | 52.25 | 52.18 | 52.25 | 52.01 | 0.02% | 1,574,799 |
| May 12, 2026 | 52.23 | 52.25 | 52.18 | 52.24 | 52.00 | -0.13% | 5,928,517 |
| May 11, 2026 | 52.36 | 52.37 | 52.31 | 52.31 | 52.07 | -0.10% | 1,307,173 |
| May 8, 2026 | 52.34 | 52.37 | 52.32 | 52.36 | 52.12 | 0.19% | 1,467,039 |
| May 7, 2026 | 52.38 | 52.39 | 52.24 | 52.26 | 52.02 | -0.06% | 1,496,839 |
| May 6, 2026 | 52.25 | 52.31 | 52.22 | 52.29 | 52.05 | 0.36% | 1,839,105 |
| May 5, 2026 | 52.07 | 52.12 | 52.05 | 52.10 | 51.86 | 0.06% | 1,602,316 |
| May 4, 2026 | 52.15 | 52.15 | 52.00 | 52.07 | 51.83 | -0.15% | 2,180,358 |
| May 1, 2026 | 52.15 | 52.22 | 52.14 | 52.15 | 51.91 | 0.12% | 2,376,639 |
| Apr 30, 2026 | 52.27 | 52.34 | 52.23 | 52.31 | 51.85 | 0.13% | 1,619,085 |
| Apr 29, 2026 | 52.32 | 52.33 | 52.20 | 52.24 | 51.78 | -0.23% | 1,550,919 |
| Apr 28, 2026 | 52.36 | 52.41 | 52.36 | 52.36 | 51.90 | -0.21% | 1,661,514 |
| Apr 27, 2026 | 52.45 | 52.50 | 52.42 | 52.47 | 52.01 | - | 1,437,979 |
| Apr 24, 2026 | 52.40 | 52.50 | 52.37 | 52.47 | 52.01 | 0.11% | 1,608,301 |
| Apr 23, 2026 | 52.48 | 52.49 | 52.35 | 52.41 | 51.95 | -0.13% | 1,689,944 |
| Apr 22, 2026 | 52.52 | 52.52 | 52.44 | 52.48 | 52.02 | 0.10% | 1,758,820 |
| Apr 21, 2026 | 52.55 | 52.57 | 52.42 | 52.43 | 51.97 | -0.27% | 1,633,051 |
| Apr 20, 2026 | 52.59 | 52.63 | 52.54 | 52.57 | 52.11 | 0.11% | 1,330,922 |
| Apr 17, 2026 | 52.59 | 52.63 | 52.51 | 52.51 | 52.05 | 0.19% | 1,822,120 |
| Apr 16, 2026 | 52.43 | 52.44 | 52.38 | 52.41 | 51.95 | 0.02% | 2,902,577 |
| Apr 15, 2026 | 52.39 | 52.41 | 52.36 | 52.40 | 51.94 | 0.08% | 1,519,067 |
| Apr 14, 2026 | 52.30 | 52.39 | 52.25 | 52.36 | 51.90 | 0.23% | 2,085,047 |
| Apr 13, 2026 | 52.16 | 52.26 | 52.14 | 52.24 | 51.78 | 0.08% | 1,445,430 |
| Apr 10, 2026 | 52.27 | 52.27 | 52.17 | 52.20 | 51.74 | -0.02% | 1,328,503 |
| Apr 9, 2026 | 52.16 | 52.28 | 52.12 | 52.21 | 51.75 | 0.15% | 1,672,330 |
| Apr 8, 2026 | 52.23 | 52.23 | 52.10 | 52.13 | 51.67 | 0.40% | 2,210,324 |
| Apr 7, 2026 | 51.91 | 51.94 | 51.78 | 51.92 | 51.47 | 0.02% | 2,752,914 |
| Apr 6, 2026 | 51.89 | 51.93 | 51.88 | 51.91 | 51.46 | - | 1,443,719 |
| Apr 2, 2026 | 51.78 | 51.97 | 51.78 | 51.91 | 51.46 | 0.14% | 1,414,328 |
| Apr 1, 2026 | 51.84 | 51.87 | 51.80 | 51.84 | 51.39 | 0.28% | 3,349,678 |
| Mar 31, 2026 | 51.86 | 51.99 | 51.85 | 51.93 | 51.24 | 0.33% | 3,911,075 |
| Mar 30, 2026 | 51.73 | 51.81 | 51.71 | 51.76 | 51.07 | 0.23% | 3,904,189 |
| Mar 27, 2026 | 51.61 | 51.70 | 51.61 | 51.64 | 50.96 | -0.14% | 2,587,478 |
| Mar 26, 2026 | 51.85 | 51.90 | 51.71 | 51.71 | 51.03 | -0.46% | 2,018,251 |
| Mar 25, 2026 | 51.95 | 51.99 | 51.91 | 51.95 | 51.26 | 0.31% | 2,530,153 |
| Mar 24, 2026 | 51.79 | 51.89 | 51.75 | 51.79 | 51.10 | -0.21% | 2,485,636 |
| Mar 23, 2026 | 51.81 | 52.00 | 51.78 | 51.90 | 51.21 | 0.25% | 2,927,597 |
| Mar 20, 2026 | 51.96 | 51.98 | 51.75 | 51.77 | 51.08 | -0.58% | 2,924,639 |
| Mar 19, 2026 | 51.91 | 52.12 | 51.89 | 52.07 | 51.38 | 0.02% | 4,645,983 |
| Mar 18, 2026 | 52.21 | 52.23 | 52.06 | 52.06 | 51.37 | -0.29% | 2,059,139 |
| Mar 17, 2026 | 52.24 | 52.28 | 52.20 | 52.21 | 51.52 | 0.13% | 2,680,907 |
| Mar 16, 2026 | 52.12 | 52.17 | 52.09 | 52.14 | 51.45 | 0.23% | 2,996,087 |
| Mar 13, 2026 | 52.12 | 52.16 | 51.98 | 52.02 | 51.33 | -0.23% | 4,107,764 |
| Mar 12, 2026 | 52.21 | 52.22 | 52.08 | 52.14 | 51.45 | -0.52% | 18,196,793 |
| Mar 11, 2026 | 52.45 | 52.48 | 52.37 | 52.41 | 51.72 | -0.19% | 1,828,181 |
| Mar 10, 2026 | 52.51 | 52.64 | 52.49 | 52.51 | 51.81 | -0.02% | 1,715,311 |
| Mar 9, 2026 | 52.29 | 52.54 | 52.27 | 52.52 | 51.82 | 0.10% | 2,026,818 |
| Mar 6, 2026 | 52.42 | 52.55 | 52.37 | 52.47 | 51.78 | -0.29% | 2,221,965 |
| Mar 5, 2026 | 52.66 | 52.69 | 52.57 | 52.62 | 51.92 | -0.23% | 2,557,846 |
| Mar 4, 2026 | 52.77 | 52.77 | 52.72 | 52.74 | 52.04 | -0.17% | 1,649,269 |
| Mar 3, 2026 | 52.67 | 52.88 | 52.65 | 52.83 | 52.13 | -0.25% | 2,110,532 |
| Mar 2, 2026 | 52.94 | 52.96 | 52.89 | 52.96 | 52.26 | -0.16% | 3,730,703 |
| Feb 27, 2026 | 53.26 | 53.29 | 53.25 | 53.26 | 52.34 | -0.04% | 1,584,945 |
| Feb 26, 2026 | 53.26 | 53.28 | 53.24 | 53.28 | 52.36 | 0.08% | 1,438,873 |
| Feb 25, 2026 | 53.22 | 53.25 | 53.21 | 53.24 | 52.33 | 0.02% | 1,746,389 |
| Feb 24, 2026 | 53.22 | 53.24 | 53.19 | 53.23 | 52.32 | -0.02% | 2,990,569 |
| Feb 23, 2026 | 53.21 | 53.25 | 53.20 | 53.24 | 52.33 | 0.11% | 1,678,631 |
| Feb 20, 2026 | 53.16 | 53.19 | 53.15 | 53.18 | 52.27 | -0.02% | 1,324,655 |
| Feb 19, 2026 | 53.15 | 53.19 | 53.14 | 53.19 | 52.28 | 0.06% | 1,610,746 |
| Feb 18, 2026 | 53.15 | 53.20 | 53.15 | 53.16 | 52.25 | -0.06% | 3,365,775 |
| Feb 17, 2026 | 53.16 | 53.19 | 53.15 | 53.19 | 52.28 | 0.04% | 1,758,303 |
| Feb 13, 2026 | 53.15 | 53.18 | 53.13 | 53.17 | 52.26 | 0.11% | 1,514,305 |
| Feb 12, 2026 | 53.07 | 53.11 | 53.06 | 53.11 | 52.20 | 0.09% | 1,817,296 |
| Feb 11, 2026 | 53.05 | 53.08 | 53.03 | 53.06 | 52.15 | -0.04% | 4,129,008 |
| Feb 10, 2026 | 53.06 | 53.10 | 53.06 | 53.08 | 52.17 | 0.17% | 1,981,849 |
| Feb 9, 2026 | 52.98 | 53.01 | 52.97 | 52.99 | 52.08 | 0.04% | 1,826,902 |
| Feb 6, 2026 | 52.94 | 52.98 | 52.92 | 52.97 | 52.06 | 0.08% | 2,183,750 |
| Feb 5, 2026 | 52.89 | 52.93 | 52.88 | 52.93 | 52.02 | 0.13% | 1,967,821 |
| Feb 4, 2026 | 52.89 | 52.92 | 52.86 | 52.86 | 51.95 | -0.02% | 2,239,199 |
| Feb 3, 2026 | 52.88 | 52.90 | 52.85 | 52.87 | 51.96 | -0.06% | 2,255,742 |