Get the Stockscreener App
26.82
0.60%
0.16
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 June 06, 2025, is $26.82.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $29.60, occurred on January 24, 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 46.32% to $26.82 now.
- The 52-week high stock price for BAI is $29.60, representing a 10.37% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -31.66% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $26.94 | $26.72 | $0.2194 | 453,576.0 | +0.60% |
| Jun 05, 2025 | $27.09 | $26.50 | $0.5882 | 715,607.0 | -0.41% |
| Jun 04, 2025 | $26.84 | $26.54 | $0.2966 | 788,962.0 | +0.64% |
| Jun 03, 2025 | $26.61 | $26.30 | $0.3099 | 1,121,004.0 | +0.99% |
| Jun 02, 2025 | $26.35 | $25.80 | $0.545 | 1,080,074.0 | +1.72% |
| May 30, 2025 | $25.94 | $25.41 | $0.5276 | 823,780.0 | -0.44% |
| May 29, 2025 | $26.47 | $25.83 | $0.64 | 1,073,358.0 | -0.08% |
| May 28, 2025 | $26.23 | $25.97 | $0.2582 | 1,508,142.0 | -0.72% |
| May 27, 2025 | $26.23 | $25.90 | $0.3324 | 1,396,300.0 | +2.50% |
| May 23, 2025 | $25.71 | $25.17 | $0.54 | 2,990,491.0 | -0.54% |
| May 22, 2025 | $25.91 | $25.39 | $0.519 | 1,593,544.0 | +1.30% |
| May 21, 2025 | $25.96 | $25.30 | $0.66 | 8,808,905.0 | -1.44% |
| May 20, 2025 | $25.90 | $25.57 | $0.33 | 46,354,266.0 | +0.47% |
| May 19, 2025 | $25.71 | $25.24 | $0.47 | 36,160.0 | -0.38% |
| May 16, 2025 | $25.76 | $25.57 | $0.19 | 72,479.0 | +0.30% |
| May 15, 2025 | $25.85 | $25.43 | $0.4238 | 56,875.0 | -0.77% |
| May 14, 2025 | $25.96 | $25.66 | $0.30 | 37,377.0 | +0.86% |
| May 13, 2025 | $25.76 | $25.11 | $0.6499 | 54,934.0 | +2.77% |
| May 12, 2025 | $25.00 | $24.60 | $0.40 | 35,133.0 | +4.52% |
| May 09, 2025 | $24.10 | $23.76 | $0.344 | 13,291.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $27.09 | $25.80 | $1.28 | 4,612,799.0 | +3.57% |
| 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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):