Get the Stockscreener App
34.18
4.82%
-1.73
After Hours:
34.00
-0.18
-0.53%
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 10, 2025, is $34.18.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $35.95, occurred on October 09, 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 86.47% to $34.18 now.
- The 52-week high stock price for BAI is $35.95, representing a 5.18% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -46.37% 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 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% |
| Sep 30, 2025 | $34.16 | $33.77 | $0.39 | 2,815,541.0 | +0.26% |
| Sep 29, 2025 | $34.40 | $34.02 | $0.38 | 2,362,557.0 | +0.89% |
| Sep 26, 2025 | $33.93 | $33.45 | $0.48 | 3,246,524.0 | -0.30% |
| Sep 25, 2025 | $34.07 | $33.24 | $0.83 | 2,048,193.0 | -1.02% |
| Sep 24, 2025 | $34.81 | $34.03 | $0.775 | 3,253,811.0 | -1.75% |
| Sep 23, 2025 | $35.32 | $34.63 | $0.69 | 3,448,023.0 | -1.08% |
| Sep 22, 2025 | $35.23 | $34.84 | $0.39 | 3,428,974.0 | +0.51% |
| Sep 19, 2025 | $35.05 | $34.55 | $0.50 | 2,922,057.0 | +0.78% |
| Sep 18, 2025 | $34.96 | $34.38 | $0.58 | 5,322,366.0 | +1.58% |
| Sep 17, 2025 | $34.53 | $33.67 | $0.86 | 9,698,807.0 | -0.84% |
| Sep 16, 2025 | $34.75 | $34.26 | $0.4904 | 79,352,265.0 | +0.00% |
| Sep 15, 2025 | $34.51 | $34.10 | $0.41 | 812,965.0 | +1.38% |
| Sep 12, 2025 | $34.21 | $33.94 | $0.2738 | 804,352.0 | -0.64% |
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 | $35.97 | $33.86 | $2.11 | 26,012,779.0 | +0.06% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):