iShares Dynamic Equity Ac... (BDYN)
NASDAQ: BDYN
· Real-Time Price · USD
25.34
-0.17 (-0.66%)
At close: Oct 07, 2025, 3:59 PM
25.35
0.02%
After-hours: Oct 07, 2025, 04:04 PM EDT
BDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.40 | 25.51 | 25.27 | 25.35 | n/a | -0.63% | 413,219 |
| Oct 6, 2025 | 25.50 | 25.53 | 25.40 | 25.51 | 25.51 | 0.31% | 584,000 |
| Oct 3, 2025 | 25.52 | 25.55 | 25.38 | 25.43 | 25.43 | 0.08% | 291,882 |
| Oct 2, 2025 | 25.38 | 25.45 | 25.29 | 25.41 | 25.41 | -0.04% | 230,000 |
| Oct 1, 2025 | 25.30 | 25.44 | 25.28 | 25.42 | 25.42 | 0.43% | 266,329 |
| Sep 30, 2025 | 25.10 | 25.34 | 25.10 | 25.31 | 25.31 | 0.36% | 247,900 |
| Sep 29, 2025 | 25.32 | 25.32 | 25.15 | 25.22 | 25.22 | 0.24% | 344,700 |
| Sep 26, 2025 | 25.13 | 25.18 | 25.01 | 25.16 | 25.16 | 0.60% | 220,855 |
| Sep 25, 2025 | 24.84 | 25.07 | 24.84 | 25.01 | 25.01 | -0.52% | 738,748 |
| Sep 24, 2025 | 25.32 | 25.32 | 25.10 | 25.14 | 25.14 | -0.59% | 276,171 |
| Sep 23, 2025 | 25.27 | 26.32 | 25.23 | 25.29 | 25.29 | -0.43% | 480,804 |
| Sep 22, 2025 | 25.24 | 25.42 | 25.19 | 25.40 | 25.40 | 0.04% | 364,746 |
| Sep 19, 2025 | 24.99 | 26.10 | 24.99 | 25.39 | 25.39 | 0.44% | 510,300 |
| Sep 18, 2025 | 25.27 | 25.32 | 25.16 | 25.28 | 25.28 | 0.32% | 491,922 |
| Sep 17, 2025 | 25.05 | 25.54 | 25.05 | 25.20 | 25.20 | -0.32% | 1,907,936 |
| Sep 16, 2025 | 25.14 | 25.75 | 25.08 | 25.28 | 25.28 | 0.16% | 914,100 |
| Sep 15, 2025 | 25.26 | 25.29 | 25.18 | 25.24 | 25.24 | n/a | 64,173 |