Get the Stockscreener App
34.22
0.84%
-0.29
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 17, 2025, is $34.22.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $34.75, occurred on September 16, 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 86.69% to $34.22 now.
- The 52-week high stock price for BAI is $34.75, representing a 1.55% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -46.43% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $34.53 | $33.67 | $0.86 | 9,698,807.0 | -0.84% |
| Sep 16, 2025 | $34.75 | $34.26 | $0.4904 | 79,352,265.0 | +0.00% |
| Sep 15, 2025 | $34.51 | $34.10 | $0.41 | 812,965.0 | +1.38% |
| Sep 12, 2025 | $34.21 | $33.94 | $0.2738 | 804,352.0 | -0.64% |
| Sep 11, 2025 | $34.59 | $34.20 | $0.3899 | 1,135,667.0 | +0.12% |
| Sep 10, 2025 | $34.39 | $33.94 | $0.45 | 755,020.0 | +3.85% |
| Sep 09, 2025 | $33.02 | $32.73 | $0.2899 | 354,101.0 | +0.33% |
| Sep 08, 2025 | $33.04 | $32.70 | $0.34 | 826,074.0 | +1.86% |
| Sep 05, 2025 | $32.50 | $31.65 | $0.85 | 413,886.0 | +1.61% |
| Sep 04, 2025 | $31.73 | $31.14 | $0.585 | 308,629.0 | +1.50% |
| Sep 03, 2025 | $31.42 | $31.01 | $0.41 | 562,647.0 | +0.64% |
| Sep 02, 2025 | $31.06 | $30.36 | $0.695 | 319,169.0 | -1.30% |
| Aug 29, 2025 | $32.09 | $31.30 | $0.79 | 543,180.0 | -2.54% |
| Aug 28, 2025 | $32.47 | $31.58 | $0.89 | 518,973.0 | +2.87% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $34.75 | $30.36 | $4.38 | 105,042,389.0 | +8.74% |
| 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% |
0.43%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):