iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
35.01
-0.24 (-0.68%)
Feb 27, 2026, 4:00 PM EST - Market closed
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 34.53 | 35.14 | 34.53 | 35.01 | 35.01 | -0.68% | 1,165,497 |
| Feb 26, 2026 | 36.13 | 36.13 | 34.63 | 35.25 | 35.25 | -2.30% | 1,367,633 |
| Feb 25, 2026 | 35.80 | 36.27 | 35.80 | 36.08 | 36.08 | 2.33% | 1,370,211 |
| Feb 24, 2026 | 34.95 | 35.53 | 34.58 | 35.26 | 35.26 | 1.88% | 1,606,682 |
| Feb 23, 2026 | 34.93 | 35.02 | 34.29 | 34.61 | 34.61 | -1.59% | 1,148,430 |
| Feb 20, 2026 | 34.75 | 35.55 | 34.59 | 35.17 | 35.17 | 1.03% | 1,120,487 |
| Feb 19, 2026 | 34.46 | 34.85 | 34.30 | 34.81 | 34.81 | -0.14% | 969,664 |
| Feb 18, 2026 | 34.53 | 35.25 | 34.38 | 34.86 | 34.86 | 0.98% | 1,081,405 |
| Feb 17, 2026 | 34.02 | 34.77 | 33.56 | 34.52 | 34.52 | -0.12% | 1,859,614 |
| Feb 13, 2026 | 34.43 | 34.96 | 33.80 | 34.56 | 34.56 | 0.49% | 1,786,933 |
| Feb 12, 2026 | 35.47 | 35.58 | 34.21 | 34.39 | 34.39 | -2.55% | 1,986,169 |
| Feb 11, 2026 | 35.65 | 35.68 | 34.55 | 35.29 | 35.29 | 1.00% | 1,469,864 |
| Feb 10, 2026 | 35.55 | 35.58 | 34.85 | 34.94 | 34.94 | -1.13% | 2,223,137 |
| Feb 9, 2026 | 34.31 | 35.54 | 34.15 | 35.34 | 35.34 | 2.73% | 1,163,156 |
| Feb 6, 2026 | 33.17 | 34.45 | 33.07 | 34.40 | 34.40 | 5.98% | 1,494,270 |
| Feb 5, 2026 | 32.10 | 32.98 | 31.93 | 32.46 | 32.46 | -0.55% | 2,193,862 |
| Feb 4, 2026 | 34.34 | 34.34 | 32.04 | 32.64 | 32.64 | -4.73% | 2,080,411 |
| Feb 3, 2026 | 35.13 | 35.28 | 33.50 | 34.26 | 34.26 | -1.18% | 1,507,025 |
| Feb 2, 2026 | 34.20 | 35.04 | 34.20 | 34.67 | 34.67 | 0.58% | 1,688,965 |
| Jan 30, 2026 | 35.19 | 35.61 | 34.32 | 34.47 | 34.47 | -2.52% | 1,315,814 |
| Jan 29, 2026 | 35.86 | 35.88 | 34.34 | 35.36 | 35.36 | -1.97% | 1,642,109 |
| Jan 28, 2026 | 36.00 | 36.19 | 35.71 | 36.07 | 36.07 | 1.81% | 2,452,462 |
| Jan 27, 2026 | 34.98 | 35.46 | 34.84 | 35.43 | 35.43 | 2.52% | 1,410,569 |
| Jan 26, 2026 | 34.40 | 34.77 | 34.35 | 34.56 | 34.56 | -0.03% | 1,078,906 |
| Jan 23, 2026 | 34.46 | 34.69 | 34.16 | 34.57 | 34.57 | 0.23% | 1,365,305 |
| Jan 22, 2026 | 34.96 | 34.96 | 34.23 | 34.49 | 34.49 | 0.55% | 1,411,888 |
| Jan 21, 2026 | 34.18 | 34.65 | 33.72 | 34.30 | 34.30 | 0.97% | 1,923,062 |
| Jan 20, 2026 | 33.90 | 34.51 | 33.83 | 33.97 | 33.97 | -2.66% | 1,373,524 |
| Jan 16, 2026 | 35.05 | 35.11 | 34.66 | 34.90 | 34.90 | 0.52% | 1,179,350 |
| Jan 15, 2026 | 35.00 | 35.20 | 34.68 | 34.72 | 34.72 | 1.05% | 1,611,468 |
| Jan 14, 2026 | 34.89 | 34.89 | 34.03 | 34.36 | 34.36 | -1.94% | 1,387,618 |
| Jan 13, 2026 | 34.93 | 35.32 | 34.78 | 35.04 | 35.04 | 0.66% | 1,190,370 |
| Jan 12, 2026 | 34.02 | 34.88 | 34.02 | 34.81 | 34.81 | 1.40% | 1,226,567 |
| Jan 9, 2026 | 33.73 | 34.44 | 33.67 | 34.33 | 34.33 | 2.11% | 1,441,403 |
| Jan 8, 2026 | 34.33 | 34.36 | 33.42 | 33.62 | 33.62 | -2.18% | 2,773,242 |
| Jan 7, 2026 | 34.24 | 34.56 | 34.06 | 34.37 | 34.37 | -0.23% | 1,273,673 |
| Jan 6, 2026 | 34.20 | 34.46 | 33.65 | 34.45 | 34.45 | 1.17% | 1,929,990 |
| Jan 5, 2026 | 34.46 | 34.55 | 33.82 | 34.05 | 34.05 | 0.68% | 1,591,994 |
| Jan 2, 2026 | 33.95 | 34.32 | 33.55 | 33.82 | 33.82 | 1.56% | 1,330,594 |
| Dec 31, 2025 | 33.74 | 33.74 | 33.30 | 33.30 | 33.30 | -1.07% | 964,968 |
| Dec 30, 2025 | 33.83 | 33.97 | 33.63 | 33.66 | 33.66 | -0.33% | 1,164,781 |
| Dec 29, 2025 | 33.69 | 33.93 | 33.53 | 33.77 | 33.77 | -0.50% | 848,182 |
| Dec 26, 2025 | 34.04 | 34.07 | 33.81 | 33.94 | 33.94 | -0.18% | 745,623 |
| Dec 24, 2025 | 33.95 | 34.01 | 33.85 | 34.00 | 34.00 | 0.29% | 706,066 |
| Dec 23, 2025 | 33.70 | 33.95 | 33.46 | 33.90 | 33.90 | 0.59% | 1,387,763 |
| Dec 22, 2025 | 33.96 | 33.96 | 33.53 | 33.70 | 33.70 | 1.17% | 1,476,599 |
| Dec 19, 2025 | 32.71 | 33.44 | 32.71 | 33.31 | 33.31 | 3.03% | 1,578,124 |
| Dec 18, 2025 | 32.44 | 32.64 | 32.12 | 32.33 | 32.33 | 2.37% | 1,948,616 |
| Dec 17, 2025 | 32.83 | 32.83 | 31.52 | 31.58 | 31.58 | -3.45% | 1,668,364 |
| Dec 16, 2025 | 32.55 | 32.94 | 32.40 | 32.71 | 32.71 | -1.95% | 1,606,993 |
| Dec 15, 2025 | 34.06 | 34.06 | 33.35 | 33.36 | 32.77 | -1.16% | 1,210,489 |
| Dec 12, 2025 | 35.10 | 35.10 | 33.53 | 33.75 | 33.15 | -5.38% | 1,451,180 |
| Dec 11, 2025 | 35.38 | 35.71 | 34.67 | 35.67 | 35.04 | -0.36% | 1,182,018 |
| Dec 10, 2025 | 35.48 | 35.96 | 35.27 | 35.80 | 35.16 | 0.48% | 1,127,153 |
| Dec 9, 2025 | 35.35 | 35.66 | 35.20 | 35.63 | 35.00 | 0.51% | 1,117,546 |
| Dec 8, 2025 | 35.36 | 35.57 | 35.15 | 35.45 | 34.82 | 1.03% | 1,243,638 |
| Dec 5, 2025 | 35.11 | 35.33 | 34.83 | 35.09 | 34.47 | 0.86% | 3,044,194 |
| Dec 4, 2025 | 34.65 | 34.85 | 34.40 | 34.79 | 34.17 | 0.38% | 1,448,460 |
| Dec 3, 2025 | 34.42 | 34.69 | 33.94 | 34.66 | 34.04 | 0.03% | 1,312,932 |
| Dec 2, 2025 | 34.81 | 35.42 | 34.52 | 34.65 | 34.03 | 1.05% | 1,586,037 |
| Dec 1, 2025 | 34.26 | 34.59 | 33.98 | 34.29 | 33.68 | -1.38% | 1,457,969 |
| Nov 28, 2025 | 34.50 | 34.77 | 34.39 | 34.77 | 34.15 | 1.49% | 729,322 |
| Nov 26, 2025 | 33.94 | 34.43 | 33.75 | 34.26 | 33.65 | 2.27% | 2,201,401 |
| Nov 25, 2025 | 33.01 | 33.56 | 32.24 | 33.50 | 32.90 | 0.42% | 1,669,130 |
| Nov 24, 2025 | 32.20 | 33.44 | 32.10 | 33.36 | 32.77 | 4.87% | 2,589,587 |
| Nov 21, 2025 | 31.93 | 32.21 | 30.82 | 31.81 | 31.24 | -0.84% | 3,417,808 |
| Nov 20, 2025 | 34.71 | 34.71 | 31.97 | 32.08 | 31.51 | -3.92% | 4,133,468 |
| Nov 19, 2025 | 33.10 | 33.85 | 32.91 | 33.39 | 32.80 | 1.43% | 2,704,281 |
| Nov 18, 2025 | 33.05 | 33.37 | 32.47 | 32.92 | 32.33 | -1.97% | 12,260,021 |
| Nov 17, 2025 | 33.84 | 34.37 | 33.25 | 33.58 | 32.98 | -0.97% | 1,758,276 |
| Nov 14, 2025 | 32.72 | 34.26 | 32.53 | 33.91 | 33.31 | 0.74% | 1,843,635 |
| Nov 13, 2025 | 34.94 | 34.94 | 33.27 | 33.66 | 33.06 | -4.70% | 2,671,449 |
| Nov 12, 2025 | 35.72 | 35.75 | 35.09 | 35.32 | 34.69 | -0.42% | 1,369,644 |
| Nov 11, 2025 | 35.88 | 35.88 | 35.18 | 35.47 | 34.84 | -1.96% | 1,068,094 |
| Nov 10, 2025 | 35.88 | 36.24 | 35.66 | 36.18 | 35.54 | 3.76% | 1,535,509 |
| Nov 7, 2025 | 34.58 | 34.87 | 33.62 | 34.87 | 34.25 | -0.80% | 1,645,134 |
| Nov 6, 2025 | 36.25 | 36.31 | 34.95 | 35.15 | 34.52 | -3.03% | 1,951,717 |
| Nov 5, 2025 | 35.79 | 36.59 | 35.66 | 36.25 | 35.61 | 0.50% | 1,532,034 |
| Nov 4, 2025 | 36.47 | 37.06 | 36.03 | 36.07 | 35.43 | -3.84% | 2,840,518 |
| Nov 3, 2025 | 37.87 | 37.88 | 37.29 | 37.51 | 36.84 | 0.19% | 2,355,543 |
| Oct 31, 2025 | 37.60 | 37.78 | 37.01 | 37.44 | 36.77 | 1.16% | 2,152,254 |
| Oct 30, 2025 | 37.36 | 37.63 | 36.95 | 37.01 | 36.35 | -2.30% | 2,021,901 |
| Oct 29, 2025 | 37.76 | 38.04 | 37.44 | 37.88 | 37.21 | 1.99% | 1,971,233 |
| Oct 28, 2025 | 36.94 | 37.23 | 36.68 | 37.14 | 36.48 | 1.70% | 1,872,709 |
| Oct 27, 2025 | 36.54 | 36.56 | 36.21 | 36.52 | 35.87 | 2.27% | 2,080,352 |
| Oct 24, 2025 | 35.69 | 35.87 | 35.60 | 35.71 | 35.07 | 2.06% | 1,347,246 |
| Oct 23, 2025 | 34.14 | 35.07 | 34.14 | 34.99 | 34.37 | 2.22% | 1,066,851 |
| Oct 22, 2025 | 34.76 | 34.90 | 33.66 | 34.23 | 33.62 | -1.75% | 1,908,648 |
| Oct 21, 2025 | 35.13 | 35.13 | 34.67 | 34.84 | 34.22 | -0.71% | 1,496,879 |
| Oct 20, 2025 | 35.27 | 35.35 | 35.09 | 35.09 | 34.47 | 0.75% | 1,663,651 |
| Oct 17, 2025 | 34.72 | 34.98 | 34.22 | 34.83 | 34.21 | -0.85% | 1,103,340 |
| Oct 16, 2025 | 35.41 | 35.60 | 34.83 | 35.13 | 34.51 | 0.54% | 3,491,581 |
| Oct 15, 2025 | 35.07 | 35.26 | 34.42 | 34.94 | 34.32 | 1.98% | 1,780,044 |
| Oct 14, 2025 | 34.56 | 34.83 | 33.87 | 34.26 | 33.65 | -3.25% | 1,395,515 |
| Oct 13, 2025 | 35.35 | 35.55 | 34.99 | 35.41 | 34.78 | 3.60% | 2,339,217 |
| Oct 10, 2025 | 35.90 | 35.97 | 34.15 | 34.18 | 33.57 | -4.82% | 2,302,814 |
| Oct 9, 2025 | 35.89 | 35.95 | 35.61 | 35.91 | 35.27 | 0.50% | 1,447,599 |
| Oct 8, 2025 | 34.81 | 35.74 | 34.81 | 35.73 | 35.09 | 2.79% | 1,537,066 |
| Oct 7, 2025 | 35.32 | 35.35 | 34.35 | 34.76 | 34.14 | -1.33% | 1,920,566 |
| Oct 6, 2025 | 35.44 | 35.63 | 35.19 | 35.23 | 34.60 | 2.03% | 2,481,811 |