Get the Stockscreener App
30.42
2.56%
-0.80
After Hours:
30.04
-0.38
-1.25%
Ishares A I Innovation And Tech Active Etf Stock (BAI) Price History
The historical daily chart and data for Ishares A I Innovation And Tech Active Etf stock (BAI), show that the latest closing stock price as of August 01, 2025, is $30.42.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $31.73, occurred on July 31, 2025.
- The lowest Ishares A I Innovation And Tech Active Etf stock price recorded was $18.33 on April 07, 2025. Since then, Ishares A I Innovation And Tech Active Etf's stock price has risen over 65.96% to $30.42 now.
- The 52-week high stock price for BAI is $31.73, representing a 4.31% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -39.74% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $30.74 | $30.08 | $0.664 | 558,246.0 | -2.56% |
| Jul 31, 2025 | $31.73 | $31.09 | $0.64 | 2,840,525.0 | +0.58% |
| Jul 30, 2025 | $31.14 | $30.75 | $0.39 | 381,553.0 | +0.84% |
| Jul 29, 2025 | $31.07 | $30.50 | $0.5698 | 373,699.0 | +0.56% |
| Jul 28, 2025 | $30.61 | $30.34 | $0.275 | 407,372.0 | +0.33% |
| Jul 25, 2025 | $30.57 | $30.25 | $0.32 | 297,271.0 | +0.59% |
| Jul 24, 2025 | $30.39 | $30.10 | $0.29 | 277,104.0 | +0.46% |
| Jul 23, 2025 | $30.19 | $29.92 | $0.2705 | 157,660.0 | +1.65% |
| Jul 22, 2025 | $30.13 | $29.39 | $0.74 | 359,351.0 | -1.43% |
| Jul 21, 2025 | $30.38 | $30.12 | $0.26 | 409,948.0 | +0.07% |
| Jul 18, 2025 | $30.13 | $29.86 | $0.27 | 383,825.0 | +0.77% |
| Jul 17, 2025 | $29.99 | $29.55 | $0.438 | 564,829.0 | +1.22% |
| Jul 16, 2025 | $29.52 | $29.04 | $0.48 | 463,878.0 | +0.99% |
| Jul 15, 2025 | $29.40 | $29.20 | $0.1984 | 286,051.0 | +0.86% |
| Jul 14, 2025 | $29.08 | $28.62 | $0.4551 | 377,104.0 | +0.59% |
| Jul 11, 2025 | $29.01 | $28.71 | $0.2943 | 336,331.0 | -0.62% |
| Jul 10, 2025 | $29.31 | $28.71 | $0.5999 | 426,577.0 | -0.79% |
| Jul 09, 2025 | $29.25 | $28.97 | $0.2778 | 500,475.0 | +1.18% |
| Jul 08, 2025 | $29.00 | $28.66 | $0.3399 | 659,587.0 | +0.28% |
| Jul 07, 2025 | $28.90 | $28.57 | $0.33 | 418,988.0 | -0.55% |
| Jul 03, 2025 | $28.99 | $28.64 | $0.3486 | 308,105.0 | +1.69% |
Ishares A I Innovation And Tech Active Etf Stock (BAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares A I Innovation And Tech Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares A I Innovation And Tech Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares A I Innovation And Tech Active Etf Stock (BAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $30.74 | $30.08 | $0.664 | 558,246.0 | +0.00% |
| Jul, 2025 | $31.73 | $28.04 | $3.69 | 11,713,677.0 | +5.44% |
| Jun, 2025 | $29.04 | $25.80 | $3.23 | 13,515,054.0 | +11.41% |
| May, 2025 | $26.47 | $23.13 | $3.34 | 65,519,351.0 | +14.58% |
| Apr, 2025 | $22.78 | $18.33 | $4.45 | 2,464,723.0 | +3.24% |
| Mar, 2025 | $25.89 | $21.18 | $4.71 | 1,264,719.0 | -14.63% |
| Feb, 2025 | $29.28 | $24.78 | $4.50 | 2,236,777.0 | -9.05% |
| Jan, 2025 | $29.60 | $26.50 | $3.10 | 2,004,813.0 | +4.10% |
Ishares A I Innovation And Tech Active Etf Stock (BAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.73 | $26.68 | $2.05 | 1,343,326.0 | +3.51% |
| Nov, 2024 | $26.98 | $24.38 | $2.60 | 639,462.0 | +7.73% |
| Oct, 2024 | $25.65 | $24.45 | $1.20 | 448,264.0 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):