iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
24.95
+1.08 (4.52%)
At close: May 12, 2025, 4:00 PM
24.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.90 | 25.00 | 24.60 | 24.95 | 24.95 | 4.52% | 35,133 |
| May 9, 2025 | 24.08 | 24.10 | 23.76 | 23.87 | 23.87 | -0.17% | 13,292 |
| May 8, 2025 | 23.96 | 24.08 | 23.69 | 23.91 | 23.91 | 1.23% | 28,544 |
| May 7, 2025 | 23.49 | 23.66 | 23.34 | 23.62 | 23.62 | 0.43% | 347,293 |
| May 6, 2025 | 23.28 | 23.64 | 23.25 | 23.52 | 23.52 | -0.97% | 33,994 |
| May 5, 2025 | 23.44 | 23.92 | 23.44 | 23.75 | 23.75 | 0.08% | 83,872 |
| May 2, 2025 | 23.62 | 23.93 | 23.54 | 23.73 | 23.73 | 2.57% | 45,750 |
| May 1, 2025 | 23.46 | 23.53 | 23.13 | 23.14 | 23.14 | 2.37% | 125,117 |
| Apr 30, 2025 | 22.05 | 22.60 | 21.92 | 22.60 | 22.60 | -0.48% | 37,061 |
| Apr 29, 2025 | 22.43 | 22.78 | 22.43 | 22.71 | 22.71 | 0.62% | 36,310 |
| Apr 28, 2025 | 22.58 | 22.60 | 22.21 | 22.57 | 22.57 | 0.18% | 73,651 |
| Apr 25, 2025 | 22.16 | 22.58 | 22.15 | 22.53 | 22.53 | 1.58% | 52,277 |
| Apr 24, 2025 | 21.41 | 22.18 | 21.41 | 22.18 | 22.18 | 4.62% | 34,866 |
| Apr 23, 2025 | 21.31 | 21.68 | 21.15 | 21.20 | 21.20 | 4.07% | 60,068 |
| Apr 22, 2025 | 20.15 | 20.58 | 20.15 | 20.37 | 20.37 | 2.11% | 23,962 |
| Apr 21, 2025 | 20.26 | 20.35 | 19.70 | 19.95 | 19.95 | -2.68% | 22,089 |
| Apr 17, 2025 | 20.80 | 20.80 | 20.49 | 20.50 | 20.50 | -0.82% | 32,734 |
| Apr 16, 2025 | 20.71 | 20.96 | 20.30 | 20.67 | 20.67 | -2.81% | 21,216 |
| Apr 15, 2025 | 21.20 | 21.39 | 21.15 | 21.27 | 21.27 | 0.27% | 164,883 |
| Apr 14, 2025 | 21.80 | 21.80 | 21.02 | 21.21 | 21.21 | 0.28% | 54,053 |
| Apr 11, 2025 | 20.90 | 21.19 | 20.65 | 21.15 | 21.15 | 1.15% | 110,562 |
| Apr 10, 2025 | 21.36 | 21.36 | 20.30 | 20.91 | 20.91 | -5.02% | 57,002 |
| Apr 9, 2025 | 19.45 | 22.09 | 19.33 | 22.02 | 22.02 | 13.54% | 175,451 |
| Apr 8, 2025 | 20.62 | 20.66 | 19.11 | 19.39 | 19.39 | -1.17% | 1,034,501 |
| Apr 7, 2025 | 18.49 | 20.45 | 18.33 | 19.62 | 19.62 | 0.77% | 91,578 |
| Apr 4, 2025 | 20.01 | 20.01 | 19.06 | 19.47 | 19.47 | -6.44% | 146,395 |
| Apr 3, 2025 | 21.21 | 21.46 | 20.78 | 20.81 | 20.81 | -7.47% | 105,687 |
| Apr 2, 2025 | 21.79 | 22.63 | 21.78 | 22.49 | 22.49 | 1.35% | 16,230 |
| Apr 1, 2025 | 21.86 | 22.24 | 21.69 | 22.19 | 22.19 | 1.37% | 52,039 |
| Mar 31, 2025 | 21.50 | 21.89 | 21.18 | 21.89 | 21.89 | -1.22% | 29,449 |
| Mar 28, 2025 | 22.70 | 22.70 | 22.00 | 22.16 | 22.16 | -2.59% | 43,302 |
| Mar 27, 2025 | 23.06 | 23.15 | 22.75 | 22.75 | 22.75 | -2.44% | 27,132 |
| Mar 26, 2025 | 24.07 | 24.07 | 23.17 | 23.32 | 23.32 | -3.20% | 40,594 |
| Mar 25, 2025 | 24.15 | 24.22 | 24.04 | 24.09 | 24.09 | 0.04% | 22,536 |
| Mar 24, 2025 | 23.90 | 24.15 | 23.85 | 24.08 | 24.08 | 2.69% | 33,198 |
| Mar 21, 2025 | 23.04 | 23.46 | 22.93 | 23.45 | 23.45 | 0.39% | 57,488 |
| Mar 20, 2025 | 23.15 | 23.60 | 23.15 | 23.36 | 23.36 | -0.17% | 82,640 |
| Mar 19, 2025 | 23.20 | 23.62 | 23.01 | 23.40 | 23.40 | 0.99% | 24,564 |
| Mar 18, 2025 | 23.51 | 23.51 | 22.97 | 23.17 | 23.17 | -2.52% | 45,127 |
| Mar 17, 2025 | 23.64 | 23.96 | 23.50 | 23.77 | 23.77 | 0.59% | 54,752 |
| Mar 14, 2025 | 23.25 | 23.68 | 23.25 | 23.63 | 23.63 | 3.28% | 48,783 |
| Mar 13, 2025 | 23.34 | 23.34 | 22.69 | 22.88 | 22.88 | -2.51% | 52,845 |
| Mar 12, 2025 | 23.58 | 23.67 | 23.15 | 23.47 | 23.47 | 2.35% | 68,665 |
| Mar 11, 2025 | 22.43 | 23.23 | 22.43 | 22.93 | 22.93 | 1.91% | 82,088 |
| Mar 10, 2025 | 23.22 | 23.22 | 22.20 | 22.50 | 22.50 | -5.71% | 179,457 |
| Mar 7, 2025 | 23.68 | 23.97 | 23.04 | 23.86 | 23.86 | 0.26% | 86,744 |
| Mar 6, 2025 | 24.37 | 24.73 | 23.76 | 23.80 | 23.80 | -5.52% | 84,195 |
| Mar 5, 2025 | 24.88 | 25.22 | 24.55 | 25.19 | 25.19 | 2.19% | 33,967 |
| Mar 4, 2025 | 24.28 | 25.16 | 23.92 | 24.65 | 24.65 | -0.28% | 74,031 |
| Mar 3, 2025 | 25.89 | 25.89 | 24.51 | 24.72 | 24.72 | -3.59% | 117,622 |