Skip to main content
iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
35.09
+0.30 (0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed

BAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.1135.3334.8335.0935.090.86%3,043,309
Dec 4, 202534.6534.8534.4034.7934.790.38%1,448,375
Dec 3, 202534.4234.6933.9434.6634.660.03%1,310,510
Dec 2, 202534.8135.4234.5234.6534.651.05%1,580,751
Dec 1, 202534.2634.5933.9834.2934.29-1.38%1,456,179
Nov 28, 202534.5034.7734.3934.7734.771.49%729,002
Nov 26, 202533.9434.4333.7534.2634.262.27%1,969,117
Nov 25, 202533.0133.5632.2433.5033.500.42%1,668,618
Nov 24, 202532.2033.4432.1033.3633.364.87%2,587,994
Nov 21, 202531.9332.2130.8231.8131.81-0.84%3,417,681
Nov 20, 202534.7134.7131.9732.0832.08-3.92%4,131,508
Nov 19, 202533.1033.8532.9133.3933.391.43%2,704,281
Nov 18, 202533.0533.3732.4732.9232.92-1.97%12,260,021
Nov 17, 202533.8434.3733.2533.5833.58-0.97%1,758,276
Nov 14, 202532.7234.2632.5333.9133.910.74%1,843,635
Nov 13, 202534.9434.9433.2733.6633.66-4.70%2,671,449
Nov 12, 202535.7235.7535.0935.3235.32-0.42%1,369,644
Nov 11, 202535.8835.8835.1835.4735.47-1.96%1,068,094
Nov 10, 202535.8836.2435.6636.1836.183.76%1,535,509
Nov 7, 202534.5834.8733.6234.8734.87-0.80%1,645,134
Nov 6, 202536.2536.3134.9535.1535.15-3.03%1,951,717
Nov 5, 202535.7936.5935.6636.2536.250.50%1,532,034
Nov 4, 202536.4737.0636.0336.0736.07-3.84%2,840,518
Nov 3, 202537.8737.8837.2937.5137.510.19%2,355,543
Oct 31, 202537.6037.7837.0137.4437.441.16%2,152,254
Oct 30, 202537.3637.6336.9537.0137.01-2.30%2,021,901
Oct 29, 202537.7638.0437.4437.8837.881.99%1,971,233
Oct 28, 202536.9437.2336.6837.1437.141.70%1,872,709
Oct 27, 202536.5436.5636.2136.5236.522.27%2,080,352
Oct 24, 202535.6935.8735.6035.7135.712.06%1,347,246
Oct 23, 202534.1435.0734.1434.9934.992.22%1,066,851
Oct 22, 202534.7634.9033.6634.2334.23-1.75%1,908,648
Oct 21, 202535.1335.1334.6734.8434.84-0.71%1,496,879
Oct 20, 202535.2735.3535.0935.0935.090.75%1,663,651
Oct 17, 202534.7234.9834.2234.8334.83-0.85%1,103,340
Oct 16, 202535.4135.6034.8335.1335.130.54%3,491,581
Oct 15, 202535.0735.2634.4234.9434.941.98%1,780,044
Oct 14, 202534.5634.8333.8734.2634.26-3.25%1,395,515
Oct 13, 202535.3535.5534.9935.4135.413.60%2,339,217
Oct 10, 202535.9035.9734.1534.1834.18-4.82%2,302,814
Oct 9, 202535.8935.9535.6135.9135.910.50%1,447,599
Oct 8, 202534.8135.7434.8135.7335.732.79%1,537,066
Oct 7, 202535.3235.3534.3534.7634.76-1.33%1,920,566
Oct 6, 202535.4435.6335.1935.2335.232.03%2,481,811
Oct 3, 202535.0735.1534.2934.5334.53-1.15%2,732,251
Oct 2, 202535.0835.0834.5534.9334.931.16%8,845,181
Oct 1, 202533.9934.5633.8634.5334.531.08%2,456,931
Sep 30, 202534.1034.1733.7834.1634.160.26%2,818,223
Sep 29, 202534.2734.4034.0234.0734.070.89%2,364,572
Sep 26, 202533.9233.9333.4533.7733.77-0.30%3,247,308
Sep 25, 202533.5634.0733.2433.8733.87-1.02%2,048,505
Sep 24, 202534.8134.8134.0434.2234.22-1.75%3,255,378
Sep 23, 202535.3235.3234.6334.8334.83-1.08%3,448,536
Sep 22, 202534.8835.2334.8435.2135.210.51%3,429,158
Sep 19, 202534.8235.0534.5535.0335.030.78%2,922,060
Sep 18, 202534.6134.9634.3834.7634.761.58%5,325,639
Sep 17, 202534.5334.5333.6734.2234.22-0.84%9,698,914
Sep 16, 202534.6934.7534.2634.5134.51-79,352,728
Sep 15, 202534.1934.5134.1034.5134.511.38%813,384
Sep 12, 202534.2134.2133.9434.0434.04-0.64%804,500
Sep 11, 202534.5734.5934.2034.2634.260.12%1,135,840
Sep 10, 202533.9734.3933.9434.2234.223.85%755,068
Sep 9, 202533.0033.0232.7332.9532.950.33%354,636
Sep 8, 202532.7133.0432.7032.8432.841.86%826,105
Sep 5, 202532.4532.5031.6532.2432.241.61%413,813
Sep 4, 202531.3831.7331.1531.7331.731.50%308,645
Sep 3, 202531.3031.4231.0131.2631.260.64%562,672
Sep 2, 202530.5531.0630.3731.0631.06-1.30%319,223
Aug 29, 202532.0932.0931.3031.4731.47-2.54%543,400
Aug 28, 202531.5832.4731.5832.2932.292.87%519,089
Aug 27, 202531.3331.4431.0431.3931.390.71%449,095
Aug 26, 202530.9631.2730.9431.1731.171.00%419,942
Aug 25, 202530.9031.0930.7130.8630.86-0.10%310,721
Aug 22, 202530.3231.1330.1030.8930.891.88%438,710
Aug 21, 202530.2030.4930.0930.3230.320.36%489,536
Aug 20, 202530.3330.3329.4830.2130.21-1.44%3,003,482
Aug 19, 202531.6431.6430.6130.6530.65-3.80%1,117,011
Aug 18, 202531.8731.9431.6131.8631.86-0.16%494,085
Aug 15, 202531.9731.9731.5531.9131.910.16%335,256
Aug 14, 202531.8632.0831.6831.8631.86-2.63%1,026,146
Aug 13, 202532.6132.8832.1232.7232.721.18%2,388,614
Aug 12, 202531.9232.3631.7132.3432.342.44%1,392,838
Aug 11, 202531.6531.9131.4931.5731.57-0.35%800,907
Aug 8, 202531.6831.8631.5631.6831.680.48%653,466
Aug 7, 202531.8631.9731.1431.5331.530.13%760,954
Aug 6, 202531.2631.5631.0731.4931.491.91%517,482
Aug 5, 202531.3731.4430.7530.9030.90-0.83%597,461
Aug 4, 202530.8531.2230.7431.1631.162.43%417,602
Aug 1, 202530.6830.7430.0830.4230.42-2.56%558,944
Jul 31, 202531.6331.7331.0931.2231.220.58%2,840,701
Jul 30, 202530.8731.1430.7531.0431.040.84%381,739
Jul 29, 202530.9131.0730.5030.7830.780.56%375,294
Jul 28, 202530.5230.6130.3430.6130.610.33%409,028
Jul 25, 202530.3330.5730.2530.5130.510.59%297,471
Jul 24, 202530.2930.3930.1030.3330.330.46%277,397
Jul 23, 202529.8930.1929.7630.1930.191.65%552,496
Jul 22, 202530.1330.1329.3929.7029.70-1.43%360,128
Jul 21, 202530.2530.3830.1230.1330.130.07%409,958
Jul 18, 202530.0030.1329.8630.1130.110.77%384,043
Jul 17, 202529.6029.9929.5529.8829.881.22%565,125