iShares Flexible Income Active ETF (BINC)
52.63
+0.02
(+0.04%)
USD |
NYSEARCA |
Nov 22, 10:15
BINC Price: 52.63 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.63 | 52.66 | 52.60 | 52.61 | 836588.0 |
| Nov 20, 2024 | 52.61 | 52.63 | 52.58 | 52.61 | 1.704M |
| Nov 19, 2024 | 52.63 | 52.67 | 52.61 | 52.65 | 1.192M |
| Nov 18, 2024 | 52.57 | 52.60 | 52.55 | 52.60 | 884091.0 |
| Nov 15, 2024 | 52.53 | 52.58 | 52.46 | 52.56 | 894896.0 |
| Nov 14, 2024 | 52.57 | 52.63 | 52.52 | 52.53 | 938109.0 |
| Nov 13, 2024 | 52.58 | 52.61 | 52.53 | 52.56 | 682063.0 |
| Nov 12, 2024 | 52.60 | 52.60 | 52.51 | 52.55 | 1.011M |
| Nov 11, 2024 | 52.61 | 52.67 | 52.61 | 52.64 | 896002.0 |
| Nov 08, 2024 | 52.69 | 52.75 | 52.65 | 52.71 | 1.559M |
| Nov 07, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 851368.0 |
| Nov 06, 2024 | 52.45 | 52.51 | 52.39 | 52.46 | 715162.0 |
| Nov 05, 2024 | 52.53 | 52.56 | 52.45 | 52.54 | 564670.0 |
| Nov 04, 2024 | 52.51 | 52.55 | 52.46 | 52.49 | 724677.0 |
| Nov 01, 2024 | 52.52 | 52.56 | 52.41 | 52.42 | 813474.0 |
| Oct 31, 2024 | 52.76 | 52.76 | 52.65 | 52.70 | 598217.0 |
| Oct 30, 2024 | 52.81 | 52.86 | 52.73 | 52.76 | 852302.0 |
| Oct 29, 2024 | 52.73 | 52.79 | 52.69 | 52.79 | 538845.0 |
| Oct 28, 2024 | 52.80 | 52.82 | 52.74 | 52.79 | 689803.0 |
| Oct 25, 2024 | 52.86 | 52.89 | 52.78 | 52.79 | 1.255M |
| Oct 24, 2024 | 52.77 | 52.82 | 52.70 | 52.82 | 798577.0 |
| Oct 23, 2024 | 52.76 | 52.78 | 52.72 | 52.75 | 655774.0 |
| Oct 22, 2024 | 52.89 | 52.94 | 52.77 | 52.83 | 1.037M |
| Oct 21, 2024 | 52.94 | 52.95 | 52.85 | 52.87 | 636397.0 |
| Oct 18, 2024 | 53.05 | 53.05 | 52.98 | 53.02 | 527761.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.54
Minimum
Oct 19 2023
53.55
Maximum
Sep 27 2024
51.75
Average
52.09
Median
Jan 23 2024