UK markets close in 18 minutes

Blackrock Flexible Income ETF (BINC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.06+0.05 (+0.09%)
As of 11:11AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202452.0252.0952.0552.0652.06119,242
10 May 202452.0452.0452.0052.0152.01618,700
09 May 202452.0052.0852.0052.0552.051,258,100
08 May 202452.0152.0352.0052.0252.02318,200
07 May 202452.0952.1052.0352.0552.05431,200
06 May 202452.0352.0351.9752.0252.02286,100
03 May 202451.9651.9751.8951.9651.96387,400
02 May 202451.6951.8251.6851.8151.81256,600
01 May 202451.5651.7451.5651.6251.62316,200
01 May 20240.238 Dividend
30 Apr 202451.8851.8951.7951.8151.57366,500
29 Apr 202451.8351.9351.8351.9151.67235,000
26 Apr 202451.8151.8451.7851.8351.59202,600
25 Apr 202451.7351.8251.6951.7951.55221,900
24 Apr 202451.9251.9251.8151.8751.63222,600
23 Apr 202451.8551.9751.8051.9551.711,054,100
22 Apr 202451.7351.8751.7151.8751.63477,100
19 Apr 202451.7051.7251.6551.7251.48174,100
18 Apr 202451.7251.7251.6051.6451.40280,900
17 Apr 202451.6651.7051.5751.6351.39412,800
16 Apr 202451.6551.6551.5351.6051.36313,400
15 Apr 202451.8051.8051.6651.7451.50457,100
12 Apr 202451.8651.8751.8151.8651.62316,300
11 Apr 202451.9051.9151.8051.9051.66325,700
10 Apr 202452.0052.0051.8451.8851.642,375,600
09 Apr 202452.1652.2152.1452.1851.94286,600
08 Apr 202452.0852.1152.0552.0951.85250,900
05 Apr 202452.1452.1452.0852.1051.86387,300
04 Apr 202452.1952.2052.1252.1451.90406,700
03 Apr 202452.0852.1352.0052.1251.88350,900
02 Apr 202452.0652.1052.0252.1051.86481,100
01 Apr 202452.2552.2552.0652.1151.87369,400
01 Apr 20240.204 Dividend
28 Mar 202452.4852.5452.4252.4652.02556,200
27 Mar 202452.4552.4952.3952.4652.02347,700
26 Mar 202452.4252.4252.3552.3651.92406,700
25 Mar 202452.3152.4052.3152.3551.91353,500
22 Mar 202452.4652.4652.3852.4251.98498,100
21 Mar 202452.4452.4452.3752.3751.93709,100
20 Mar 202452.3152.3952.2652.3951.95826,000
19 Mar 202452.2152.2852.2052.2551.81546,500
18 Mar 202452.2652.2652.1852.2051.76571,900
15 Mar 202452.2452.2452.1752.2151.772,021,100
14 Mar 202452.3852.3852.1952.2151.7712,844,000
13 Mar 202452.3752.3952.3452.3951.95308,100
12 Mar 202452.3852.3852.3052.3451.90251,600
11 Mar 202452.3652.3952.3152.3551.91257,200
08 Mar 202452.3352.3852.3152.3751.93276,100
07 Mar 202452.2552.3152.2352.3051.86776,100
06 Mar 202452.1852.2652.1852.2451.80507,500
05 Mar 202452.1152.1852.1152.1451.70352,300
04 Mar 202452.1352.1352.0552.1251.68707,800
01 Mar 202452.0052.1751.9852.1451.70658,900
01 Mar 20240.237 Dividend
29 Feb 202452.2052.2752.1752.2251.54252,100
28 Feb 202452.1652.2352.1452.2351.55277,500
27 Feb 202452.2152.2452.1552.2051.52233,900
26 Feb 202452.3152.3152.2252.2651.58779,400
23 Feb 202452.3052.3352.2352.3251.64240,300
22 Feb 202452.2152.2552.2052.2451.56319,100
21 Feb 202452.2652.2652.1552.1951.51328,900
20 Feb 202452.2552.2652.1852.2551.57191,300
16 Feb 202452.1252.1752.0552.1751.49342,300
15 Feb 202452.2652.2952.1252.2651.58761,500
14 Feb 202452.0952.1851.9852.1851.50275,400
13 Feb 202452.0952.0951.8851.9251.25511,200
12 Feb 202452.2852.3452.2452.3051.62281,400
09 Feb 202452.2252.3052.2052.3051.62246,700
08 Feb 202452.1952.2452.1652.2351.55291,000
07 Feb 202452.2552.3452.2452.2551.57606,300
06 Feb 202452.2252.3752.1952.3751.69371,000
05 Feb 202452.2052.2352.1052.1651.48432,900
02 Feb 202452.3852.3952.2452.3451.661,225,600
01 Feb 202452.5152.6252.4352.5951.91508,000
01 Feb 20240.072 Dividend
31 Jan 202452.5252.6252.3552.5051.75579,000
30 Jan 202452.4552.5152.3852.4151.66605,400
29 Jan 202452.3352.4452.3352.4451.69593,200
26 Jan 202452.3752.3952.3052.3351.582,361,500
25 Jan 202452.3552.3552.2052.2651.5111,073,300
24 Jan 202452.2452.3252.1352.1351.38291,500
23 Jan 202452.2352.2352.0852.0951.34233,000
22 Jan 202452.2252.2252.1352.2051.45320,400
19 Jan 202452.1052.1652.0052.1651.4184,800
18 Jan 202452.1752.1751.9852.1051.35353,100
17 Jan 202452.1152.2252.0652.2151.461,469,200
16 Jan 202452.3452.3452.1052.2251.47188,700
12 Jan 202452.3352.3452.2452.3251.57108,500
11 Jan 202452.0752.2152.0752.1751.42120,800
10 Jan 202452.0652.1052.0152.0551.3077,000
09 Jan 202451.9451.9851.8751.9651.22125,900
08 Jan 202451.8951.9751.8151.9751.23114,100
05 Jan 202451.8051.9351.7651.9351.19107,200
04 Jan 202451.8551.9351.8051.8951.1574,500
03 Jan 202451.8651.9251.8151.9251.1882,000
02 Jan 202452.0552.1152.0052.0351.2987,500
29 Dec 202352.2552.4452.1752.2751.52209,000
28 Dec 202352.3052.3052.2052.2151.4691,400
27 Dec 202352.0952.3952.0752.3051.55130,000
26 Dec 202352.1052.1552.0752.1551.40221,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...