BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.11	35.33	34.83	35.09	35.09	0.86%	3,043,309
Dec 4, 2025	34.65	34.85	34.40	34.79	34.79	0.38%	1,448,375
Dec 3, 2025	34.42	34.69	33.94	34.66	34.66	0.03%	1,310,510
Dec 2, 2025	34.81	35.42	34.52	34.65	34.65	1.05%	1,580,751
Dec 1, 2025	34.26	34.59	33.98	34.29	34.29	-1.38%	1,456,179
Nov 28, 2025	34.50	34.77	34.39	34.77	34.77	1.49%	729,002
Nov 26, 2025	33.94	34.43	33.75	34.26	34.26	2.27%	1,969,117
Nov 25, 2025	33.01	33.56	32.24	33.50	33.50	0.42%	1,668,618
Nov 24, 2025	32.20	33.44	32.10	33.36	33.36	4.87%	2,587,994
Nov 21, 2025	31.93	32.21	30.82	31.81	31.81	-0.84%	3,417,681
Nov 20, 2025	34.71	34.71	31.97	32.08	32.08	-3.92%	4,131,508
Nov 19, 2025	33.10	33.85	32.91	33.39	33.39	1.43%	2,704,281
Nov 18, 2025	33.05	33.37	32.47	32.92	32.92	-1.97%	12,260,021
Nov 17, 2025	33.84	34.37	33.25	33.58	33.58	-0.97%	1,758,276
Nov 14, 2025	32.72	34.26	32.53	33.91	33.91	0.74%	1,843,635
Nov 13, 2025	34.94	34.94	33.27	33.66	33.66	-4.70%	2,671,449
Nov 12, 2025	35.72	35.75	35.09	35.32	35.32	-0.42%	1,369,644
Nov 11, 2025	35.88	35.88	35.18	35.47	35.47	-1.96%	1,068,094
Nov 10, 2025	35.88	36.24	35.66	36.18	36.18	3.76%	1,535,509
Nov 7, 2025	34.58	34.87	33.62	34.87	34.87	-0.80%	1,645,134
Nov 6, 2025	36.25	36.31	34.95	35.15	35.15	-3.03%	1,951,717
Nov 5, 2025	35.79	36.59	35.66	36.25	36.25	0.50%	1,532,034
Nov 4, 2025	36.47	37.06	36.03	36.07	36.07	-3.84%	2,840,518
Nov 3, 2025	37.87	37.88	37.29	37.51	37.51	0.19%	2,355,543
Oct 31, 2025	37.60	37.78	37.01	37.44	37.44	1.16%	2,152,254
Oct 30, 2025	37.36	37.63	36.95	37.01	37.01	-2.30%	2,021,901
Oct 29, 2025	37.76	38.04	37.44	37.88	37.88	1.99%	1,971,233
Oct 28, 2025	36.94	37.23	36.68	37.14	37.14	1.70%	1,872,709
Oct 27, 2025	36.54	36.56	36.21	36.52	36.52	2.27%	2,080,352
Oct 24, 2025	35.69	35.87	35.60	35.71	35.71	2.06%	1,347,246
Oct 23, 2025	34.14	35.07	34.14	34.99	34.99	2.22%	1,066,851
Oct 22, 2025	34.76	34.90	33.66	34.23	34.23	-1.75%	1,908,648
Oct 21, 2025	35.13	35.13	34.67	34.84	34.84	-0.71%	1,496,879
Oct 20, 2025	35.27	35.35	35.09	35.09	35.09	0.75%	1,663,651
Oct 17, 2025	34.72	34.98	34.22	34.83	34.83	-0.85%	1,103,340
Oct 16, 2025	35.41	35.60	34.83	35.13	35.13	0.54%	3,491,581
Oct 15, 2025	35.07	35.26	34.42	34.94	34.94	1.98%	1,780,044
Oct 14, 2025	34.56	34.83	33.87	34.26	34.26	-3.25%	1,395,515
Oct 13, 2025	35.35	35.55	34.99	35.41	35.41	3.60%	2,339,217
Oct 10, 2025	35.90	35.97	34.15	34.18	34.18	-4.82%	2,302,814
Oct 9, 2025	35.89	35.95	35.61	35.91	35.91	0.50%	1,447,599
Oct 8, 2025	34.81	35.74	34.81	35.73	35.73	2.79%	1,537,066
Oct 7, 2025	35.32	35.35	34.35	34.76	34.76	-1.33%	1,920,566
Oct 6, 2025	35.44	35.63	35.19	35.23	35.23	2.03%	2,481,811
Oct 3, 2025	35.07	35.15	34.29	34.53	34.53	-1.15%	2,732,251
Oct 2, 2025	35.08	35.08	34.55	34.93	34.93	1.16%	8,845,181
Oct 1, 2025	33.99	34.56	33.86	34.53	34.53	1.08%	2,456,931
Sep 30, 2025	34.10	34.17	33.78	34.16	34.16	0.26%	2,818,223
Sep 29, 2025	34.27	34.40	34.02	34.07	34.07	0.89%	2,364,572
Sep 26, 2025	33.92	33.93	33.45	33.77	33.77	-0.30%	3,247,308