Ishares A I Innovation And Tech Active Etf (BAI)

Overview News Price History Discussions Forecast

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 September 23, 2026, is $47.03.

Ishares A I Innovation And Tech Active Etf all-time high stock price is $54.46, occurred on June 22, 2026.
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 156.57% to $47.03 now.
The 52-week high stock price for BAI is $54.46, representing a 15.80% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for BAI is $30.82, indicating a -34.47% decrease from the current share price, occurred on November 21, 2025.

The table below shows more information about BAI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 23, 2026	$47.58	$46.68	$0.8999	6,667,942.0	-1.26%
Sep 22, 2026	$47.75	$46.68	$1.07	40,566,948.0	+1.49%
Sep 21, 2026	$47.04	$45.77	$1.27	2,017,857.0	+3.97%
Sep 18, 2026	$45.19	$44.55	$0.635	1,583,208.0	+1.97%
Sep 17, 2026	$44.50	$44.03	$0.4717	1,699,777.0	+2.55%
Sep 16, 2026	$43.74	$42.66	$1.08	2,688,477.0	+1.53%
Sep 15, 2026	$42.98	$42.36	$0.615	3,147,830.0	-0.56%
Sep 14, 2026	$43.24	$42.32	$0.92	1,608,579.0	-3.93%
Sep 11, 2026	$44.76	$44.25	$0.5099	1,461,601.0	+1.11%
Sep 10, 2026	$44.67	$43.99	$0.6795	1,414,884.0	-2.89%
Sep 09, 2026	$45.82	$45.20	$0.62	2,408,990.0	+0.18%
Sep 08, 2026	$45.66	$44.66	$0.9954	2,190,793.0	+1.48%
Sep 04, 2026	$44.62	$43.74	$0.875	2,284,278.0	+2.53%
Sep 03, 2026	$43.66	$42.42	$1.23	3,442,524.0	+1.35%
Sep 02, 2026	$43.07	$42.49	$0.58	3,919,756.0	-0.85%
Sep 01, 2026	$43.77	$42.97	$0.8027	1,859,648.0	-1.86%
Aug 31, 2026	$44.30	$43.77	$0.53	1,975,923.0	-0.05%
Aug 28, 2026	$45.11	$44.05	$1.06	1,986,425.0	-2.39%
Aug 27, 2026	$45.34	$44.58	$0.76	2,725,657.0	+2.15%
Aug 26, 2026	$44.37	$43.73	$0.64	3,457,783.0	+0.98%
Aug 25, 2026	$44.08	$43.37	$0.71	2,213,395.0	+1.79%

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
Sep, 2026	$47.75	$42.32	$5.43	85,631,034.0	+6.64%
Aug, 2026	$48.30	$40.45	$7.85	55,487,620.0	+6.75%
Jul, 2026	$50.98	$37.39	$13.59	83,994,536.0	-21.64%
Jun, 2026	$54.46	$44.29	$10.17	93,200,098.0	+5.74%
May, 2026	$50.68	$42.63	$8.05	99,704,757.0	+15.58%
Apr, 2026	$43.19	$32.39	$10.80	63,540,749.0	+30.93%
Mar, 2026	$35.57	$30.87	$4.70	62,297,156.0	-5.88%
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%