Get the Stockscreener App
37.01
2.30%
-0.87
Pre-market:
37.67
0.66
+1.78%
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 October 30, 2025, is $37.01.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $38.04, occurred on October 29, 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 101.91% to $37.01 now.
- The 52-week high stock price for BAI is $38.04, representing a 2.78% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -50.47% 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 |
|---|---|---|---|---|---|
| Oct 30, 2025 | $37.63 | $36.95 | $0.68 | 2,019,742.0 | -2.30% |
| Oct 29, 2025 | $38.04 | $37.44 | $0.605 | 1,966,314.0 | +1.99% |
| Oct 28, 2025 | $37.23 | $36.68 | $0.55 | 1,872,132.0 | +1.70% |
| Oct 27, 2025 | $36.56 | $36.21 | $0.35 | 2,070,992.0 | +2.27% |
| Oct 24, 2025 | $35.87 | $35.60 | $0.27 | 1,346,222.0 | +2.06% |
| Oct 23, 2025 | $35.07 | $34.14 | $0.93 | 1,066,598.0 | +2.22% |
| Oct 22, 2025 | $34.90 | $33.66 | $1.24 | 1,907,440.0 | -1.75% |
| Oct 21, 2025 | $35.13 | $34.67 | $0.456 | 1,495,386.0 | -0.71% |
| Oct 20, 2025 | $35.35 | $35.09 | $0.26 | 1,663,309.0 | +0.75% |
| Oct 17, 2025 | $34.98 | $34.22 | $0.7569 | 1,102,537.0 | -0.85% |
| Oct 16, 2025 | $35.60 | $34.83 | $0.7699 | 3,485,893.0 | +0.54% |
| Oct 15, 2025 | $35.26 | $34.42 | $0.84 | 1,778,832.0 | +1.98% |
| Oct 14, 2025 | $34.83 | $33.87 | $0.956 | 1,395,254.0 | -3.25% |
| Oct 13, 2025 | $35.55 | $34.98 | $0.565 | 2,334,453.0 | +3.60% |
| Oct 10, 2025 | $35.97 | $34.15 | $1.82 | 2,300,087.0 | -4.82% |
| Oct 09, 2025 | $35.95 | $35.61 | $0.3401 | 1,444,244.0 | +0.50% |
| Oct 08, 2025 | $35.74 | $34.81 | $0.93 | 1,536,657.0 | +2.79% |
| Oct 07, 2025 | $35.35 | $34.35 | $1.00 | 1,918,887.0 | -1.33% |
| Oct 06, 2025 | $35.62 | $35.19 | $0.435 | 2,479,613.0 | +2.03% |
| Oct 03, 2025 | $35.15 | $34.28 | $0.865 | 2,732,053.0 | -1.15% |
| Oct 02, 2025 | $35.08 | $34.55 | $0.53 | 8,845,118.0 | +1.16% |
| Oct 01, 2025 | $34.56 | $33.86 | $0.70 | 2,456,033.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $38.04 | $33.66 | $4.38 | 51,237,538.0 | +8.34% |
| Sep, 2025 | $35.32 | $30.36 | $4.96 | 124,191,628.0 | +8.55% |
| Aug, 2025 | $32.88 | $29.48 | $3.40 | 17,243,404.0 | +0.80% |
| Jul, 2025 | $31.73 | $28.04 | $3.69 | 11,155,431.0 | +8.21% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):