iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
33.77
-0.10 (-0.30%)
At close: Sep 26, 2025, 4:00 PM EDT
33.78
0.00 (0.01%)
After-hours: Sep 26, 2025, 8:00 PM EDT
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.92 | 33.93 | 33.45 | 33.77 | 33.77 | -0.30% | 3,247,308 |
| Sep 25, 2025 | 33.56 | 34.07 | 33.24 | 33.87 | 33.87 | -1.02% | 2,048,505 |
| Sep 24, 2025 | 34.81 | 34.81 | 34.04 | 34.22 | 34.22 | -1.75% | 3,255,378 |
| Sep 23, 2025 | 35.32 | 35.32 | 34.63 | 34.83 | 34.83 | -1.08% | 3,448,536 |
| Sep 22, 2025 | 34.88 | 35.23 | 34.84 | 35.21 | 35.21 | 0.51% | 3,429,158 |
| Sep 19, 2025 | 34.82 | 35.05 | 34.55 | 35.03 | 35.03 | 0.78% | 2,922,060 |
| Sep 18, 2025 | 34.61 | 34.96 | 34.38 | 34.76 | 34.76 | 1.58% | 5,325,639 |
| Sep 17, 2025 | 34.53 | 34.53 | 33.67 | 34.22 | 34.22 | -0.84% | 9,698,914 |
| Sep 16, 2025 | 34.69 | 34.75 | 34.26 | 34.51 | 34.51 | - | 79,352,728 |
| Sep 15, 2025 | 34.19 | 34.51 | 34.10 | 34.51 | 34.51 | 1.38% | 813,384 |
| Sep 12, 2025 | 34.21 | 34.21 | 33.94 | 34.04 | 34.04 | -0.64% | 804,500 |
| Sep 11, 2025 | 34.57 | 34.59 | 34.20 | 34.26 | 34.26 | 0.12% | 1,135,840 |
| Sep 10, 2025 | 33.97 | 34.39 | 33.94 | 34.22 | 34.22 | 3.85% | 755,068 |
| Sep 9, 2025 | 33.00 | 33.02 | 32.73 | 32.95 | 32.95 | 0.33% | 354,636 |
| Sep 8, 2025 | 32.71 | 33.04 | 32.70 | 32.84 | 32.84 | 1.86% | 826,105 |
| Sep 5, 2025 | 32.45 | 32.50 | 31.65 | 32.24 | 32.24 | 1.61% | 413,813 |
| Sep 4, 2025 | 31.38 | 31.73 | 31.15 | 31.73 | 31.73 | 1.50% | 308,645 |
| Sep 3, 2025 | 31.30 | 31.42 | 31.01 | 31.26 | 31.26 | 0.64% | 562,625 |
| Sep 2, 2025 | 30.55 | 31.06 | 30.37 | 31.06 | 31.06 | -1.30% | 319,223 |
| Aug 29, 2025 | 32.09 | 32.09 | 31.30 | 31.47 | 31.47 | -2.54% | 543,400 |
| Aug 28, 2025 | 31.58 | 32.47 | 31.58 | 32.29 | 32.29 | 2.87% | 519,089 |
| Aug 27, 2025 | 31.33 | 31.44 | 31.04 | 31.39 | 31.39 | 0.71% | 449,095 |
| Aug 26, 2025 | 30.96 | 31.27 | 30.94 | 31.17 | 31.17 | 1.00% | 419,942 |
| Aug 25, 2025 | 30.90 | 31.09 | 30.71 | 30.86 | 30.86 | -0.10% | 310,721 |
| Aug 22, 2025 | 30.32 | 31.13 | 30.10 | 30.89 | 30.89 | 1.88% | 438,710 |
| Aug 21, 2025 | 30.20 | 30.49 | 30.09 | 30.32 | 30.32 | 0.36% | 489,536 |
| Aug 20, 2025 | 30.33 | 30.33 | 29.48 | 30.21 | 30.21 | -1.44% | 3,003,482 |
| Aug 19, 2025 | 31.64 | 31.64 | 30.61 | 30.65 | 30.65 | -3.80% | 1,117,011 |
| Aug 18, 2025 | 31.87 | 31.94 | 31.61 | 31.86 | 31.86 | -0.16% | 494,085 |
| Aug 15, 2025 | 31.97 | 31.97 | 31.55 | 31.91 | 31.91 | 0.16% | 335,256 |
| Aug 14, 2025 | 31.86 | 32.08 | 31.68 | 31.86 | 31.86 | -2.63% | 1,026,146 |
| Aug 13, 2025 | 32.61 | 32.88 | 32.12 | 32.72 | 32.72 | 1.18% | 2,388,614 |
| Aug 12, 2025 | 31.92 | 32.36 | 31.71 | 32.34 | 32.34 | 2.44% | 1,392,838 |
| Aug 11, 2025 | 31.65 | 31.91 | 31.49 | 31.57 | 31.57 | -0.35% | 800,907 |
| Aug 8, 2025 | 31.68 | 31.86 | 31.56 | 31.68 | 31.68 | 0.48% | 653,466 |
| Aug 7, 2025 | 31.86 | 31.97 | 31.14 | 31.53 | 31.53 | 0.13% | 760,954 |
| Aug 6, 2025 | 31.26 | 31.56 | 31.07 | 31.49 | 31.49 | 1.91% | 517,482 |
| Aug 5, 2025 | 31.37 | 31.44 | 30.75 | 30.90 | 30.90 | -0.83% | 597,461 |
| Aug 4, 2025 | 30.85 | 31.22 | 30.74 | 31.16 | 31.16 | 2.43% | 417,602 |
| Aug 1, 2025 | 30.68 | 30.74 | 30.08 | 30.42 | 30.42 | -2.56% | 558,944 |
| Jul 31, 2025 | 31.63 | 31.73 | 31.09 | 31.22 | 31.22 | 0.58% | 2,840,701 |
| Jul 30, 2025 | 30.87 | 31.14 | 30.75 | 31.04 | 31.04 | 0.84% | 381,739 |
| Jul 29, 2025 | 30.91 | 31.07 | 30.50 | 30.78 | 30.78 | 0.56% | 375,294 |
| Jul 28, 2025 | 30.52 | 30.61 | 30.34 | 30.61 | 30.61 | 0.33% | 409,028 |
| Jul 25, 2025 | 30.33 | 30.57 | 30.25 | 30.51 | 30.51 | 0.59% | 297,471 |
| Jul 24, 2025 | 30.29 | 30.39 | 30.10 | 30.33 | 30.33 | 0.46% | 277,397 |
| Jul 23, 2025 | 29.89 | 30.19 | 29.76 | 30.19 | 30.19 | 1.65% | 552,496 |
| Jul 22, 2025 | 30.13 | 30.13 | 29.39 | 29.70 | 29.70 | -1.43% | 360,128 |
| Jul 21, 2025 | 30.25 | 30.38 | 30.12 | 30.13 | 30.13 | 0.07% | 409,958 |
| Jul 18, 2025 | 30.00 | 30.13 | 29.86 | 30.11 | 30.11 | 0.77% | 384,043 |