Get the Stockscreener App
31.39
0.71%
0.22
After Hours:
31.37
-0.02
-0.06%
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 August 27, 2025, is $31.39.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $32.88, occurred on August 13, 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 71.25% to $31.39 now.
- The 52-week high stock price for BAI is $32.88, representing a 4.75% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -41.61% 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 |
|---|---|---|---|---|---|
| Aug 27, 2025 | $31.44 | $31.04 | $0.40 | 449,082.0 | +0.71% |
| Aug 26, 2025 | $31.27 | $30.94 | $0.329 | 432,226.0 | +0.97% |
| Aug 25, 2025 | $31.09 | $30.71 | $0.38 | 309,948.0 | -0.06% |
| Aug 22, 2025 | $31.13 | $30.10 | $1.03 | 438,597.0 | +1.88% |
| Aug 21, 2025 | $30.49 | $30.09 | $0.3956 | 489,501.0 | +0.36% |
| Aug 20, 2025 | $30.33 | $29.48 | $0.85 | 3,003,442.0 | -1.44% |
| Aug 19, 2025 | $31.64 | $30.61 | $1.03 | 1,116,931.0 | -3.80% |
| Aug 18, 2025 | $31.94 | $31.61 | $0.33 | 494,054.0 | -0.16% |
| Aug 15, 2025 | $31.97 | $31.55 | $0.42 | 334,156.0 | +0.16% |
| Aug 14, 2025 | $32.08 | $31.68 | $0.4031 | 1,026,145.0 | -2.63% |
| Aug 13, 2025 | $32.88 | $32.12 | $0.7594 | 2,388,572.0 | +1.18% |
| Aug 12, 2025 | $32.36 | $31.71 | $0.65 | 1,392,809.0 | +2.44% |
| Aug 11, 2025 | $31.91 | $31.48 | $0.424 | 800,793.0 | -0.35% |
| Aug 08, 2025 | $31.86 | $31.56 | $0.2965 | 653,421.0 | +0.48% |
| Aug 07, 2025 | $31.97 | $31.14 | $0.83 | 760,940.0 | +0.13% |
| Aug 06, 2025 | $31.56 | $31.07 | $0.4895 | 517,329.0 | +1.91% |
| Aug 05, 2025 | $31.44 | $30.75 | $0.6917 | 597,460.0 | -0.83% |
| Aug 04, 2025 | $31.22 | $30.74 | $0.48 | 417,599.0 | +2.43% |
| Aug 01, 2025 | $30.74 | $30.08 | $0.664 | 558,246.0 | -2.56% |
| Jul 31, 2025 | $31.73 | $31.09 | $0.64 | 2,840,525.0 | +0.58% |
| Jul 30, 2025 | $31.14 | $30.75 | $0.39 | 381,553.0 | +0.84% |
| Jul 29, 2025 | $31.07 | $30.50 | $0.5698 | 373,699.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $32.88 | $29.48 | $3.40 | 16,630,333.0 | +0.54% |
| 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% |
0.30%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):