Get the Stockscreener App
34.47
2.52%
-0.89
Pre-market:
34.41
-0.06
-0.17%
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 January 30, 2026, is $34.47.
- 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 88.05% to $34.47 now.
- The 52-week high stock price for BAI is $38.04, representing a 10.36% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -46.82% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $35.61 | $34.32 | $1.29 | 1,316,072.0 | -2.52% |
| Jan 29, 2026 | $35.88 | $34.34 | $1.55 | 1,652,297.0 | -1.97% |
| Jan 28, 2026 | $36.19 | $35.71 | $0.477 | 2,452,475.0 | +1.81% |
| Jan 27, 2026 | $35.46 | $34.84 | $0.62 | 1,410,591.0 | +2.52% |
| Jan 26, 2026 | $34.77 | $34.35 | $0.42 | 1,078,662.0 | -0.03% |
| Jan 23, 2026 | $34.69 | $34.16 | $0.53 | 1,365,219.0 | +0.23% |
| Jan 22, 2026 | $34.96 | $34.23 | $0.73 | 1,412,052.0 | +0.55% |
| Jan 21, 2026 | $34.65 | $33.72 | $0.925 | 1,923,062.0 | +0.97% |
| Jan 20, 2026 | $34.51 | $33.83 | $0.68 | 1,373,260.0 | -2.66% |
| Jan 16, 2026 | $35.11 | $34.66 | $0.45 | 1,178,658.0 | +0.52% |
| Jan 15, 2026 | $35.20 | $34.68 | $0.5208 | 1,609,868.0 | +1.05% |
| Jan 14, 2026 | $34.89 | $34.03 | $0.86 | 1,387,973.0 | -1.94% |
| Jan 13, 2026 | $35.32 | $34.78 | $0.542 | 1,186,903.0 | +0.66% |
| Jan 12, 2026 | $34.88 | $34.02 | $0.855 | 1,251,980.0 | +1.40% |
| Jan 09, 2026 | $34.44 | $33.67 | $0.765 | 1,428,719.0 | +2.11% |
| Jan 08, 2026 | $34.36 | $33.42 | $0.94 | 3,043,222.0 | -2.18% |
| Jan 07, 2026 | $34.56 | $34.05 | $0.505 | 1,272,780.0 | -0.23% |
| Jan 06, 2026 | $34.46 | $33.65 | $0.81 | 1,929,158.0 | +1.17% |
| Jan 05, 2026 | $34.55 | $33.82 | $0.73 | 1,590,594.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $36.19 | $33.42 | $2.77 | 32,509,824.0 | +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% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):