iShares Flexible Income A... (BINC)
AMEX: BINC
· Real-Time Price · USD
52.88
-0.02 (-0.04%)
At close: Aug 20, 2025, 2:49 PM
BINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 52.90 | 52.93 | 52.89 | 52.90 | n/a | 0.00% | 1,293,296 |
| Aug 18, 2025 | 52.90 | 52.92 | 52.86 | 52.90 | 52.90 | 0.04% | 1,507,475 |
| Aug 15, 2025 | 52.90 | 52.91 | 52.87 | 52.88 | 52.88 | -0.15% | 1,317,896 |
| Aug 14, 2025 | 52.96 | 52.97 | 52.92 | 52.96 | 52.96 | -0.04% | 1,198,800 |
| Aug 13, 2025 | 52.93 | 52.98 | 52.92 | 52.98 | 52.98 | 0.23% | 1,604,619 |
| Aug 12, 2025 | 52.84 | 52.86 | 52.80 | 52.86 | 52.86 | 0.08% | 1,405,024 |
| Aug 11, 2025 | 52.82 | 52.84 | 52.79 | 52.82 | 52.82 | 0.06% | 1,240,865 |
| Aug 8, 2025 | 52.80 | 52.81 | 52.78 | 52.79 | 52.79 | 0.00% | 999,712 |
| Aug 7, 2025 | 52.83 | 52.88 | 52.78 | 52.79 | 52.79 | -0.04% | 1,322,400 |
| Aug 6, 2025 | 52.76 | 52.81 | 52.74 | 52.81 | 52.81 | 0.04% | 1,265,818 |
| Aug 5, 2025 | 52.77 | 52.80 | 52.75 | 52.79 | 52.79 | 0.06% | 1,359,900 |
| Aug 4, 2025 | 52.74 | 52.77 | 52.71 | 52.76 | 52.76 | 0.19% | 1,216,600 |
| Aug 1, 2025 | 52.59 | 52.66 | 52.52 | 52.66 | 52.66 | -0.15% | 1,518,849 |
| Jul 31, 2025 | 52.78 | 52.79 | 52.74 | 52.74 | 52.51 | -0.04% | 1,354,200 |
| Jul 30, 2025 | 52.79 | 52.84 | 52.74 | 52.76 | 52.53 | -0.09% | 1,525,900 |
| Jul 29, 2025 | 52.76 | 52.81 | 52.75 | 52.81 | 52.58 | 0.13% | 1,275,975 |
| Jul 28, 2025 | 52.75 | 52.77 | 52.72 | 52.74 | 52.51 | 0.00% | 1,019,550 |
| Jul 25, 2025 | 52.70 | 52.75 | 52.68 | 52.74 | 52.51 | 0.09% | 1,214,493 |
| Jul 24, 2025 | 52.67 | 52.72 | 52.67 | 52.69 | 52.46 | -0.09% | 1,143,200 |
| Jul 23, 2025 | 52.75 | 52.76 | 52.72 | 52.74 | 52.51 | 0.02% | 1,058,608 |