Get the Stockscreener App
34.77
1.49%
0.51
After Hours:
34.02
-0.75
-2.16%
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 November 28, 2025, is $34.77.
- 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 89.69% to $34.77 now.
- The 52-week high stock price for BAI is $38.04, representing a 9.40% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -47.28% 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $34.77 | $34.39 | $0.38 | 727,905.0 | +1.49% |
| Nov 26, 2025 | $34.42 | $33.75 | $0.675 | 2,200,168.0 | +2.27% |
| Nov 25, 2025 | $33.56 | $32.23 | $1.33 | 1,667,326.0 | +0.42% |
| Nov 24, 2025 | $33.44 | $32.10 | $1.34 | 2,587,081.0 | +4.87% |
| Nov 21, 2025 | $32.21 | $30.82 | $1.39 | 3,416,588.0 | -0.84% |
| Nov 20, 2025 | $34.71 | $31.97 | $2.74 | 4,127,455.0 | -3.92% |
| Nov 19, 2025 | $33.85 | $32.91 | $0.94 | 2,540,930.0 | +1.43% |
| Nov 18, 2025 | $33.37 | $32.47 | $0.9015 | 12,254,101.0 | -1.97% |
| Nov 17, 2025 | $34.37 | $33.25 | $1.12 | 1,605,783.0 | -0.97% |
| Nov 14, 2025 | $34.26 | $32.53 | $1.73 | 1,843,206.0 | +0.74% |
| Nov 13, 2025 | $34.94 | $33.27 | $1.67 | 2,668,756.0 | -4.70% |
| Nov 12, 2025 | $35.75 | $35.09 | $0.665 | 1,366,837.0 | -0.42% |
| Nov 11, 2025 | $35.88 | $35.18 | $0.6983 | 1,067,850.0 | -1.96% |
| Nov 10, 2025 | $36.24 | $35.66 | $0.584 | 1,534,826.0 | +3.76% |
| Nov 07, 2025 | $34.87 | $33.62 | $1.25 | 1,644,613.0 | -0.80% |
| Nov 06, 2025 | $36.31 | $34.95 | $1.36 | 1,950,735.0 | -3.03% |
| Nov 05, 2025 | $36.59 | $35.66 | $0.927 | 1,531,199.0 | +0.50% |
| Nov 04, 2025 | $37.06 | $36.02 | $1.04 | 2,827,354.0 | -3.84% |
| Nov 03, 2025 | $37.88 | $37.29 | $0.59 | 2,354,666.0 | +0.19% |
| Oct 31, 2025 | $37.78 | $37.01 | $0.77 | 2,151,847.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $37.88 | $30.82 | $7.06 | 50,645,284.0 | -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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):