iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
49.12
-2.32 (-4.51%)
At close: Jun 26, 2026, 4:00 PM EDT
49.10
-0.02 (-0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.39 | 50.03 | 48.68 | 49.12 | 49.12 | -4.51% | 5,491,905 |
| Jun 25, 2026 | 52.70 | 52.70 | 49.69 | 51.44 | 51.44 | 3.52% | 5,361,902 |
| Jun 24, 2026 | 50.22 | 50.45 | 48.57 | 49.69 | 49.69 | -0.48% | 3,670,448 |
| Jun 23, 2026 | 50.27 | 51.17 | 49.60 | 49.93 | 49.93 | -7.93% | 6,516,570 |
| Jun 22, 2026 | 54.46 | 54.46 | 53.48 | 54.23 | 54.23 | 1.94% | 3,467,657 |
| Jun 18, 2026 | 52.51 | 53.44 | 52.28 | 53.20 | 53.20 | 5.62% | 5,203,149 |
| Jun 17, 2026 | 51.51 | 52.06 | 50.27 | 50.37 | 50.37 | 0.76% | 3,587,354 |
| Jun 16, 2026 | 51.98 | 52.45 | 49.96 | 49.99 | 49.99 | -4.05% | 3,929,580 |
| Jun 15, 2026 | 51.26 | 52.17 | 51.06 | 52.10 | 52.10 | 6.46% | 4,992,468 |
| Jun 12, 2026 | 48.57 | 49.49 | 47.91 | 48.94 | 48.94 | 0.20% | 2,357,414 |
| Jun 11, 2026 | 46.37 | 48.91 | 46.27 | 48.84 | 48.84 | 7.15% | 3,904,321 |
| Jun 10, 2026 | 46.18 | 47.62 | 45.35 | 45.58 | 45.58 | -2.63% | 3,670,185 |
| Jun 9, 2026 | 48.83 | 49.27 | 44.29 | 46.81 | 46.81 | -2.15% | 10,567,756 |
| Jun 8, 2026 | 47.91 | 48.45 | 47.03 | 47.84 | 47.84 | 5.03% | 2,292,856 |
| Jun 5, 2026 | 48.35 | 48.38 | 45.38 | 45.55 | 45.55 | -9.78% | 7,610,960 |
| Jun 4, 2026 | 49.46 | 51.08 | 48.62 | 50.49 | 50.49 | -2.36% | 3,828,200 |
| Jun 3, 2026 | 52.31 | 52.53 | 50.92 | 51.71 | 51.71 | -0.40% | 2,775,086 |
| Jun 2, 2026 | 50.85 | 51.98 | 50.69 | 51.92 | 51.92 | 1.88% | 3,454,393 |
| Jun 1, 2026 | 49.82 | 51.39 | 49.55 | 50.96 | 50.96 | 2.21% | 3,949,244 |
| May 29, 2026 | 50.38 | 50.56 | 49.26 | 49.86 | 49.86 | -0.60% | 8,210,055 |
| May 28, 2026 | 49.98 | 50.68 | 49.14 | 50.16 | 50.16 | 0.76% | 30,571,936 |
| May 27, 2026 | 50.64 | 50.64 | 49.03 | 49.78 | 49.78 | -0.44% | 2,899,437 |
| May 26, 2026 | 49.46 | 50.14 | 49.21 | 50.00 | 50.00 | 4.58% | 3,736,329 |
| May 22, 2026 | 47.90 | 48.25 | 47.58 | 47.81 | 47.81 | 0.65% | 2,887,117 |
| May 21, 2026 | 46.20 | 47.68 | 46.20 | 47.50 | 47.50 | 2.61% | 4,878,912 |
| May 20, 2026 | 45.63 | 46.47 | 45.48 | 46.29 | 46.29 | 2.87% | 7,377,709 |
| May 19, 2026 | 44.27 | 45.70 | 43.50 | 45.00 | 45.00 | -1.12% | 2,042,519 |
| May 18, 2026 | 47.28 | 47.31 | 44.66 | 45.51 | 45.51 | -2.74% | 2,442,812 |
| May 15, 2026 | 46.87 | 47.41 | 46.25 | 46.79 | 46.79 | -3.80% | 3,492,981 |
| May 14, 2026 | 48.02 | 48.80 | 47.75 | 48.64 | 48.64 | 0.45% | 2,294,202 |
| May 13, 2026 | 48.04 | 48.68 | 47.04 | 48.42 | 48.42 | 3.53% | 2,643,324 |
| May 12, 2026 | 47.17 | 47.66 | 45.13 | 46.77 | 46.77 | -3.29% | 3,257,210 |
| May 11, 2026 | 47.31 | 48.58 | 47.25 | 48.36 | 48.36 | 2.94% | 4,252,971 |
| May 8, 2026 | 45.98 | 46.98 | 45.86 | 46.98 | 46.98 | 4.08% | 2,159,783 |
| May 7, 2026 | 46.19 | 46.19 | 44.70 | 45.14 | 45.14 | -2.17% | 2,082,698 |
| May 6, 2026 | 45.93 | 46.20 | 44.85 | 46.14 | 46.14 | 3.04% | 3,442,706 |
| May 5, 2026 | 44.34 | 45.14 | 44.13 | 44.78 | 44.78 | 2.31% | 3,824,539 |
| May 4, 2026 | 43.97 | 44.26 | 43.33 | 43.77 | 43.77 | 0.32% | 2,344,229 |
| May 1, 2026 | 42.99 | 43.77 | 42.63 | 43.63 | 43.63 | 1.14% | 4,849,136 |
| Apr 30, 2026 | 42.39 | 43.19 | 41.68 | 43.14 | 43.14 | 3.93% | 2,074,346 |
| Apr 29, 2026 | 41.38 | 41.66 | 41.02 | 41.51 | 41.51 | 1.47% | 1,930,690 |
| Apr 28, 2026 | 40.92 | 41.47 | 40.19 | 40.91 | 40.91 | -3.61% | 1,961,672 |
| Apr 27, 2026 | 42.76 | 42.76 | 41.83 | 42.44 | 42.44 | -0.70% | 2,432,297 |
| Apr 24, 2026 | 42.03 | 42.97 | 41.85 | 42.74 | 42.74 | 4.40% | 2,275,992 |
| Apr 23, 2026 | 41.17 | 41.70 | 40.27 | 40.94 | 40.94 | -1.52% | 2,865,431 |
| Apr 22, 2026 | 41.24 | 41.60 | 40.63 | 41.57 | 41.57 | 2.92% | 5,249,848 |
| Apr 21, 2026 | 41.02 | 41.26 | 40.24 | 40.39 | 40.39 | -0.93% | 2,976,837 |
| Apr 20, 2026 | 40.83 | 40.85 | 40.24 | 40.77 | 40.77 | -0.12% | 4,288,502 |
| Apr 17, 2026 | 40.51 | 40.85 | 40.36 | 40.82 | 40.82 | 2.00% | 1,691,568 |
| Apr 16, 2026 | 39.70 | 40.09 | 39.32 | 40.02 | 40.02 | 1.11% | 2,966,014 |
| Apr 15, 2026 | 39.43 | 39.66 | 38.85 | 39.58 | 39.58 | -0.08% | 2,731,955 |
| Apr 14, 2026 | 39.20 | 39.65 | 38.67 | 39.61 | 39.61 | 2.64% | 3,486,144 |
| Apr 13, 2026 | 37.67 | 38.64 | 37.60 | 38.59 | 38.59 | 1.61% | 2,205,615 |
| Apr 10, 2026 | 37.73 | 38.27 | 37.47 | 37.98 | 37.98 | 1.69% | 3,135,343 |
| Apr 9, 2026 | 37.07 | 37.48 | 36.82 | 37.35 | 37.35 | 0.30% | 2,489,764 |
| Apr 8, 2026 | 37.22 | 37.42 | 36.48 | 37.24 | 37.24 | 7.13% | 3,637,612 |
| Apr 7, 2026 | 34.22 | 34.79 | 33.75 | 34.76 | 34.76 | 1.13% | 3,536,382 |
| Apr 6, 2026 | 34.39 | 34.76 | 34.09 | 34.37 | 34.37 | 0.44% | 5,080,383 |
| Apr 2, 2026 | 32.44 | 34.33 | 32.39 | 34.22 | 34.22 | 0.44% | 4,045,511 |
| Apr 1, 2026 | 33.52 | 34.49 | 33.45 | 34.07 | 34.07 | 3.40% | 2,671,488 |
| Mar 31, 2026 | 31.50 | 32.96 | 31.44 | 32.95 | 32.95 | 5.71% | 3,185,359 |
| Mar 30, 2026 | 32.88 | 32.89 | 30.87 | 31.17 | 31.17 | -4.45% | 8,729,939 |
| Mar 27, 2026 | 32.80 | 33.19 | 32.44 | 32.62 | 32.62 | -1.27% | 2,136,241 |
| Mar 26, 2026 | 34.47 | 34.47 | 33.03 | 33.04 | 33.04 | -6.08% | 2,862,131 |
| Mar 25, 2026 | 35.26 | 35.57 | 34.86 | 35.18 | 35.18 | 1.27% | 3,409,055 |
| Mar 24, 2026 | 34.06 | 34.91 | 33.92 | 34.74 | 34.74 | 0.43% | 2,447,279 |
| Mar 23, 2026 | 34.33 | 35.17 | 34.11 | 34.59 | 34.59 | 3.32% | 2,277,427 |
| Mar 20, 2026 | 34.86 | 34.92 | 33.12 | 33.48 | 33.48 | -4.29% | 2,422,609 |
| Mar 19, 2026 | 33.50 | 35.16 | 33.28 | 34.98 | 34.98 | 2.19% | 3,243,286 |
| Mar 18, 2026 | 34.47 | 34.82 | 34.21 | 34.23 | 34.23 | -0.20% | 2,429,472 |
| Mar 17, 2026 | 34.20 | 34.42 | 33.94 | 34.30 | 34.30 | 0.62% | 2,455,112 |
| Mar 16, 2026 | 34.00 | 34.47 | 33.96 | 34.09 | 34.09 | 2.68% | 2,123,941 |
| Mar 13, 2026 | 33.76 | 34.13 | 33.13 | 33.20 | 33.20 | -0.48% | 3,629,183 |
| Mar 12, 2026 | 33.94 | 34.08 | 33.13 | 33.36 | 33.36 | -3.14% | 10,069,615 |
| Mar 11, 2026 | 34.19 | 34.68 | 34.15 | 34.44 | 34.44 | 1.06% | 1,152,377 |
| Mar 10, 2026 | 34.07 | 34.83 | 34.00 | 34.08 | 34.08 | 0.47% | 1,245,902 |
| Mar 9, 2026 | 32.21 | 34.02 | 32.14 | 33.92 | 33.92 | 3.73% | 1,558,144 |
| Mar 6, 2026 | 32.95 | 33.71 | 32.56 | 32.70 | 32.70 | -3.17% | 1,355,491 |
| Mar 5, 2026 | 33.87 | 34.41 | 33.00 | 33.77 | 33.77 | -1.40% | 1,550,373 |
| Mar 4, 2026 | 33.83 | 34.48 | 33.62 | 34.25 | 34.25 | 2.27% | 1,119,190 |
| Mar 3, 2026 | 33.57 | 33.85 | 32.60 | 33.49 | 33.49 | -5.18% | 1,577,434 |
| Mar 2, 2026 | 34.29 | 35.35 | 34.21 | 35.32 | 35.32 | 0.89% | 1,410,247 |
| Feb 27, 2026 | 34.53 | 35.14 | 34.53 | 35.01 | 35.01 | -0.68% | 1,167,999 |
| Feb 26, 2026 | 36.13 | 36.13 | 34.63 | 35.25 | 35.25 | -2.30% | 1,374,378 |
| Feb 25, 2026 | 35.80 | 36.27 | 35.80 | 36.08 | 36.08 | 2.33% | 1,372,396 |
| Feb 24, 2026 | 34.95 | 35.53 | 34.58 | 35.26 | 35.26 | 1.88% | 1,606,705 |
| Feb 23, 2026 | 34.93 | 35.02 | 34.29 | 34.61 | 34.61 | -1.59% | 1,148,608 |
| Feb 20, 2026 | 34.75 | 35.55 | 34.59 | 35.17 | 35.17 | 1.03% | 1,120,565 |
| Feb 19, 2026 | 34.46 | 34.85 | 34.30 | 34.81 | 34.81 | -0.14% | 969,836 |
| Feb 18, 2026 | 34.53 | 35.25 | 34.38 | 34.86 | 34.86 | 0.98% | 1,081,878 |
| Feb 17, 2026 | 34.02 | 34.77 | 33.56 | 34.52 | 34.52 | -0.12% | 1,860,657 |
| Feb 13, 2026 | 34.43 | 34.96 | 33.80 | 34.56 | 34.56 | 0.49% | 1,993,330 |
| Feb 12, 2026 | 35.47 | 35.58 | 34.21 | 34.39 | 34.39 | -2.55% | 1,986,381 |
| Feb 11, 2026 | 35.65 | 35.68 | 34.55 | 35.29 | 35.29 | 1.00% | 1,621,156 |
| Feb 10, 2026 | 35.55 | 35.58 | 34.85 | 34.94 | 34.94 | -1.13% | 2,223,236 |
| Feb 9, 2026 | 34.31 | 35.54 | 34.15 | 35.34 | 35.34 | 2.73% | 1,163,964 |
| Feb 6, 2026 | 33.17 | 34.45 | 33.07 | 34.40 | 34.40 | 5.98% | 1,494,549 |
| Feb 5, 2026 | 32.10 | 32.98 | 31.93 | 32.46 | 32.46 | -0.55% | 2,194,350 |
| Feb 4, 2026 | 34.34 | 34.34 | 32.04 | 32.64 | 32.64 | -4.73% | 2,080,864 |
| Feb 3, 2026 | 35.13 | 35.28 | 33.50 | 34.26 | 34.26 | -1.18% | 1,507,086 |