iShares A.I. Innovation and Tech Active ETF (BAI)

NYSEARCA: BAI · Real-Time Price · USD

40.91

-1.53 (-3.61%)

At close: Apr 28, 2026, 4:00 PM EDT

40.91

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:01 PM EDT

BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.92	41.47	40.19	40.92	-	-3.58%	1,532,605
Apr 27, 2026	42.76	42.76	41.83	42.44	42.44	-0.70%	2,429,251
Apr 24, 2026	42.03	42.97	41.85	42.74	42.74	4.40%	2,275,218
Apr 23, 2026	41.17	41.70	40.27	40.94	40.94	-1.52%	2,864,595
Apr 22, 2026	41.24	41.60	40.63	41.57	41.57	2.92%	5,055,555
Apr 21, 2026	41.02	41.26	40.24	40.39	40.39	-0.93%	2,818,033
Apr 20, 2026	40.83	40.85	40.24	40.77	40.77	-0.12%	4,287,676
Apr 17, 2026	40.51	40.85	40.36	40.82	40.82	2.00%	1,691,064
Apr 16, 2026	39.70	40.09	39.32	40.02	40.02	1.11%	2,965,972
Apr 15, 2026	39.43	39.66	38.85	39.58	39.58	-0.08%	2,731,239
Apr 14, 2026	39.20	39.65	38.67	39.61	39.61	2.64%	3,484,482
Apr 13, 2026	37.67	38.64	37.60	38.59	38.59	1.61%	2,203,109
Apr 10, 2026	37.73	38.27	37.47	37.98	37.98	1.69%	3,134,419
Apr 9, 2026	37.07	37.48	36.82	37.35	37.35	0.30%	2,488,450
Apr 8, 2026	37.22	37.42	36.48	37.24	37.24	7.13%	3,636,911
Apr 7, 2026	34.22	34.79	33.75	34.76	34.76	1.13%	3,146,398
Apr 6, 2026	34.39	34.76	34.09	34.37	34.37	0.44%	5,079,552
Apr 2, 2026	32.44	34.33	32.39	34.22	34.22	0.44%	4,044,605
Apr 1, 2026	33.52	34.49	33.45	34.07	34.07	3.40%	2,671,466
Mar 31, 2026	31.50	32.96	31.44	32.95	32.95	5.71%	3,183,448
Mar 30, 2026	32.88	32.89	30.87	31.17	31.17	-4.45%	8,649,723
Mar 27, 2026	32.80	33.19	32.44	32.62	32.62	-1.27%	2,134,891
Mar 26, 2026	34.47	34.47	33.03	33.04	33.04	-6.08%	2,861,080
Mar 25, 2026	35.26	35.57	34.86	35.18	35.18	1.27%	3,327,741
Mar 24, 2026	34.06	34.91	33.92	34.74	34.74	0.43%	2,447,113
Mar 23, 2026	34.33	35.17	34.11	34.59	34.59	3.32%	2,276,883
Mar 20, 2026	34.86	34.92	33.12	33.48	33.48	-4.29%	2,421,871
Mar 19, 2026	33.50	35.16	33.28	34.98	34.98	2.19%	3,243,119
Mar 18, 2026	34.47	34.82	34.21	34.23	34.23	-0.20%	2,429,412
Mar 17, 2026	34.20	34.42	33.94	34.30	34.30	0.62%	2,455,101
Mar 16, 2026	34.00	34.47	33.96	34.09	34.09	2.68%	2,123,902
Mar 13, 2026	33.76	34.13	33.13	33.20	33.20	-0.48%	3,629,099
Mar 12, 2026	33.94	34.08	33.13	33.36	33.36	-3.14%	10,069,568
Mar 11, 2026	34.19	34.68	34.15	34.44	34.44	1.06%	1,152,368
Mar 10, 2026	34.07	34.83	34.00	34.08	34.08	0.47%	1,245,796
Mar 9, 2026	32.21	34.02	32.14	33.92	33.92	3.73%	1,557,716
Mar 6, 2026	32.95	33.71	32.56	32.70	32.70	-3.17%	1,355,263
Mar 5, 2026	33.87	34.41	33.00	33.77	33.77	-1.40%	1,549,199
Mar 4, 2026	33.83	34.48	33.62	34.25	34.25	2.27%	1,118,246
Mar 3, 2026	33.57	33.85	32.60	33.49	33.49	-5.18%	1,576,198
Mar 2, 2026	34.29	35.35	34.21	35.32	35.32	0.89%	1,410,164
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