Ishares A I Innovation And Tech Active Etf (BAI)

Overview News Price History Discussions Forecast

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 May 26, 2026, is $50.00.

Ishares A I Innovation And Tech Active Etf all-time high stock price is $48.80, occurred on May 14, 2026.
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 172.78% to $50.00 now.
The 52-week high stock price for BAI is $48.80, representing a -2.40% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for BAI is $25.41, indicating a -49.18% decrease from the current share price, occurred on May 30, 2025.

The table below shows more information about BAI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$50.14	$49.21	$0.93	3,733,351.0	+4.58%
May 22, 2026	$48.25	$47.58	$0.67	2,887,404.0	+0.65%
May 21, 2026	$47.68	$46.20	$1.48	4,873,228.0	+2.61%
May 20, 2026	$46.47	$45.48	$0.995	7,379,759.0	+2.87%
May 19, 2026	$45.70	$43.50	$2.20	2,042,582.0	-1.12%
May 18, 2026	$47.31	$44.66	$2.65	2,442,616.0	-2.74%
May 15, 2026	$47.41	$46.25	$1.16	3,478,485.0	-3.80%
May 14, 2026	$48.80	$47.75	$1.05	2,288,680.0	+0.45%
May 13, 2026	$48.68	$47.04	$1.64	2,637,918.0	+3.53%
May 12, 2026	$47.66	$45.13	$2.53	3,255,309.0	-3.29%
May 11, 2026	$48.58	$47.25	$1.33	4,211,616.0	+2.94%
May 08, 2026	$46.98	$45.86	$1.12	2,158,797.0	+4.08%
May 07, 2026	$46.19	$44.70	$1.49	2,082,203.0	-2.17%
May 06, 2026	$46.20	$44.85	$1.35	3,440,569.0	+3.04%
May 05, 2026	$45.14	$44.13	$1.01	3,821,427.0	+2.31%
May 04, 2026	$44.26	$43.33	$0.93	2,343,440.0	+0.32%
May 01, 2026	$43.77	$42.63	$1.14	4,847,897.0	+1.14%
Apr 30, 2026	$43.19	$41.68	$1.51	2,072,722.0	+3.93%
Apr 29, 2026	$41.66	$41.02	$0.64	1,929,098.0	+1.47%
Apr 28, 2026	$41.47	$40.19	$1.28	1,959,955.0	-3.61%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$50.14	$42.63	$7.51	61,658,632.0	+15.90%
Apr, 2026	$43.19	$32.39	$10.80	63,540,749.0	+30.93%
Mar, 2026	$35.57	$30.87	$4.70	62,297,156.0	-5.88%
Feb, 2026	$36.27	$31.93	$4.34	29,261,377.0	+1.57%
Jan, 2026	$36.19	$33.42	$2.77	31,193,752.0	+3.51%

Ishares A I Innovation And Tech Active Etf Stock (BAI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$35.96	$31.52	$4.44	29,256,126.0	-3.19%
Nov, 2025	$37.88	$30.82	$7.06	49,917,379.0	-7.13%
Oct, 2025	$38.04	$33.66	$4.38	51,369,643.0	+9.60%
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%