Get the Stockscreener App
33.49
5.18%
-1.83
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 March 03, 2026, is $33.49.
- 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 82.71% to $33.49 now.
- The 52-week high stock price for BAI is $38.04, representing a 13.59% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -45.27% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $33.85 | $32.60 | $1.25 | 1,577,427.0 | -5.18% |
| Mar 02, 2026 | $35.35 | $34.21 | $1.14 | 1,410,142.0 | +0.89% |
| Feb 27, 2026 | $35.14 | $34.53 | $0.61 | 1,165,666.0 | -0.68% |
| Feb 26, 2026 | $36.13 | $34.63 | $1.50 | 1,367,717.0 | -2.30% |
| Feb 25, 2026 | $36.27 | $35.80 | $0.47 | 1,369,723.0 | +2.33% |
| Feb 24, 2026 | $35.53 | $34.58 | $0.9434 | 1,606,602.0 | +1.88% |
| Feb 23, 2026 | $35.02 | $34.28 | $0.735 | 1,148,436.0 | -1.59% |
| Feb 20, 2026 | $35.55 | $34.59 | $0.965 | 1,119,202.0 | +1.03% |
| Feb 19, 2026 | $34.85 | $34.30 | $0.5499 | 969,766.0 | -0.14% |
| Feb 18, 2026 | $35.25 | $34.38 | $0.87 | 1,081,345.0 | +0.98% |
| Feb 17, 2026 | $34.77 | $33.56 | $1.21 | 1,857,802.0 | -0.12% |
| Feb 13, 2026 | $34.96 | $33.80 | $1.16 | 1,786,427.0 | +0.49% |
| Feb 12, 2026 | $35.58 | $34.21 | $1.37 | 1,986,282.0 | -2.55% |
| Feb 11, 2026 | $35.68 | $34.55 | $1.13 | 1,469,861.0 | +1.00% |
| Feb 10, 2026 | $35.58 | $34.85 | $0.7256 | 2,223,127.0 | -1.13% |
| Feb 09, 2026 | $35.54 | $34.15 | $1.39 | 1,163,206.0 | +2.73% |
| Feb 06, 2026 | $34.45 | $33.07 | $1.38 | 1,494,213.0 | +5.98% |
| Feb 05, 2026 | $32.98 | $31.93 | $1.05 | 2,191,031.0 | -0.55% |
| Feb 04, 2026 | $34.34 | $32.04 | $2.30 | 2,080,183.0 | -4.73% |
| Feb 03, 2026 | $35.28 | $33.50 | $1.78 | 1,506,816.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $35.35 | $32.60 | $2.75 | 4,564,996.0 | -4.34% |
| 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):