iShares Flexible Income Active ETF (BINC)
52.49
+0.07
(+0.13%)
USD |
NYSEARCA |
Nov 04, 16:00
52.71
+0.22
(+0.42%)
After-Hours: 20:00
BINC Price: 52.49 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 52.51 | 52.55 | 52.46 | 52.49 | 723751.0 |
| Nov 01, 2024 | 52.52 | 52.56 | 52.41 | 52.42 | 813470.0 |
| Oct 31, 2024 | 52.76 | 52.76 | 52.65 | 52.70 | 598138.0 |
| Oct 30, 2024 | 52.81 | 52.86 | 52.73 | 52.76 | 851750.0 |
| Oct 29, 2024 | 52.73 | 52.79 | 52.69 | 52.79 | 538843.0 |
| 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 | 798393.0 |
| Oct 23, 2024 | 52.76 | 52.78 | 52.72 | 52.75 | 655172.0 |
| Oct 22, 2024 | 52.89 | 52.94 | 52.77 | 52.83 | 1.037M |
| Oct 21, 2024 | 52.94 | 52.95 | 52.85 | 52.87 | 636356.0 |
| Oct 18, 2024 | 53.05 | 53.05 | 52.98 | 53.02 | 527759.0 |
| Oct 17, 2024 | 53.00 | 53.00 | 52.92 | 52.95 | 1.056M |
| Oct 16, 2024 | 53.00 | 53.04 | 52.93 | 53.00 | 773373.0 |
| Oct 15, 2024 | 52.97 | 52.98 | 52.94 | 52.95 | 735930.0 |
| Oct 14, 2024 | 52.85 | 52.93 | 52.84 | 52.93 | 508851.0 |
| Oct 11, 2024 | 52.84 | 52.92 | 52.83 | 52.90 | 586638.0 |
| Oct 10, 2024 | 52.85 | 52.87 | 52.80 | 52.87 | 908492.0 |
| Oct 09, 2024 | 52.85 | 52.89 | 52.84 | 52.86 | 814478.0 |
| Oct 08, 2024 | 52.85 | 52.89 | 52.83 | 52.89 | 1.110M |
| Oct 07, 2024 | 52.90 | 52.93 | 52.84 | 52.88 | 1.017M |
| Oct 04, 2024 | 52.98 | 52.99 | 52.93 | 52.97 | 955770.0 |
| Oct 03, 2024 | 53.19 | 53.19 | 53.07 | 53.09 | 1.086M |
| Oct 02, 2024 | 53.22 | 53.22 | 53.12 | 53.17 | 827542.0 |
| Oct 01, 2024 | 53.35 | 53.35 | 53.17 | 53.20 | 1.532M |
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
51.72
Average
52.05
Median
Jan 10 2024