Get the Stockscreener App
43.49
1.35%
0.58
After Hours:
43.61
0.12
+0.28%
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 September 03, 2026, is $43.49.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $54.46, occurred on June 22, 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 137.26% to $43.49 now.
- The 52-week high stock price for BAI is $54.46, representing a 25.22% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for BAI is $30.36, indicating a -30.18% decrease from the current share price, occurred on September 02, 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $43.66 | $42.42 | $1.23 | 3,442,524.0 | +1.35% |
| Sep 02, 2026 | $43.07 | $42.49 | $0.58 | 3,919,756.0 | -0.85% |
| Sep 01, 2026 | $43.77 | $42.97 | $0.8027 | 1,859,648.0 | -1.86% |
| Aug 31, 2026 | $44.30 | $43.77 | $0.53 | 1,975,923.0 | -0.05% |
| Aug 28, 2026 | $45.11 | $44.05 | $1.06 | 1,986,425.0 | -2.39% |
| Aug 27, 2026 | $45.34 | $44.58 | $0.76 | 2,725,657.0 | +2.15% |
| Aug 26, 2026 | $44.37 | $43.73 | $0.64 | 3,457,783.0 | +0.98% |
| Aug 25, 2026 | $44.08 | $43.37 | $0.71 | 2,213,395.0 | +1.79% |
| Aug 24, 2026 | $43.47 | $42.47 | $1.00 | 2,268,500.0 | -2.82% |
| Aug 21, 2026 | $44.82 | $43.87 | $0.95 | 1,402,830.0 | -0.47% |
| Aug 20, 2026 | $44.68 | $43.89 | $0.7895 | 1,583,699.0 | +0.63% |
| Aug 19, 2026 | $45.74 | $43.82 | $1.92 | 2,730,366.0 | -2.08% |
| Aug 18, 2026 | $46.44 | $44.86 | $1.58 | 2,601,671.0 | -5.36% |
| Aug 17, 2026 | $48.30 | $47.37 | $0.93 | 2,288,706.0 | +2.05% |
| Aug 14, 2026 | $47.19 | $46.35 | $0.84 | 2,187,792.0 | +0.43% |
| Aug 13, 2026 | $47.24 | $45.95 | $1.29 | 2,539,176.0 | +1.15% |
| Aug 12, 2026 | $46.47 | $45.63 | $0.835 | 4,280,305.0 | +3.65% |
| Aug 11, 2026 | $44.75 | $44.11 | $0.64 | 1,544,311.0 | +0.45% |
| Aug 10, 2026 | $45.07 | $44.21 | $0.859 | 1,426,402.0 | -0.79% |
| Aug 07, 2026 | $44.85 | $43.66 | $1.19 | 3,146,695.0 | +1.48% |
| Aug 06, 2026 | $44.63 | $42.55 | $2.08 | 2,760,432.0 | -0.75% |
| Aug 05, 2026 | $45.57 | $44.20 | $1.37 | 3,825,822.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $43.77 | $42.42 | $1.35 | 12,664,452.0 | -1.38% |
| Aug, 2026 | $48.30 | $40.45 | $7.85 | 55,487,620.0 | +6.75% |
| Jul, 2026 | $50.98 | $37.39 | $13.59 | 83,994,536.0 | -21.64% |
| Jun, 2026 | $54.46 | $44.29 | $10.17 | 93,200,098.0 | +5.74% |
| May, 2026 | $50.68 | $42.63 | $8.05 | 99,704,757.0 | +15.58% |
| 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% |
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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):