Ishares A I Innovation And Tech Active Etf (BAI)

Overview News Price History Discussions Forecast

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 August 14, 2026, is $46.77.

Ishares A I Innovation And Tech Active Etf all-time high stock price is $54.46, occurred on June 22, 2026.
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 155.16% to $46.77 now.
The 52-week high stock price for BAI is $54.46, representing a 16.44% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for BAI is $29.48, indicating a -36.97% decrease from the current share price, occurred on August 20, 2025.

The table below shows more information about BAI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$47.19	$46.35	$0.84	2,187,792.0	+0.43%
Aug 13, 2026	$47.24	$45.95	$1.29	2,539,176.0	+1.15%
Aug 12, 2026	$46.47	$45.63	$0.835	4,280,305.0	+3.65%
Aug 11, 2026	$44.75	$44.11	$0.64	1,544,311.0	+0.45%
Aug 10, 2026	$45.07	$44.21	$0.859	1,426,402.0	-0.79%
Aug 07, 2026	$44.85	$43.66	$1.19	3,146,695.0	+1.48%
Aug 06, 2026	$44.63	$42.55	$2.08	2,760,432.0	-0.75%
Aug 05, 2026	$45.57	$44.20	$1.37	3,825,822.0	-2.62%
Aug 04, 2026	$45.70	$44.06	$1.63	4,436,245.0	+6.24%
Aug 03, 2026	$42.97	$40.45	$2.52	4,105,485.0	+3.53%
Jul 31, 2026	$43.33	$40.85	$2.48	4,990,388.0	+0.56%
Jul 30, 2026	$41.18	$39.47	$1.71	6,042,616.0	+9.55%
Jul 29, 2026	$39.55	$37.39	$2.16	5,927,379.0	-5.66%
Jul 28, 2026	$40.13	$38.43	$1.70	4,396,739.0	-5.24%
Jul 27, 2026	$43.45	$40.78	$2.67	3,030,865.0	-1.94%
Jul 24, 2026	$44.55	$42.53	$2.02	3,633,049.0	-5.25%
Jul 23, 2026	$45.71	$44.52	$1.20	2,665,896.0	-0.31%
Jul 22, 2026	$45.83	$44.42	$1.41	2,731,598.0	-0.24%
Jul 21, 2026	$45.58	$44.34	$1.24	3,583,232.0	+6.32%
Jul 20, 2026	$43.82	$42.65	$1.17	3,103,518.0	+0.28%
Jul 17, 2026	$43.46	$40.54	$2.92	4,750,965.0	-1.30%
Jul 16, 2026	$44.39	$42.86	$1.53	3,410,372.0	-5.04%

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
Aug, 2026	$47.24	$40.45	$6.79	32,440,457.0	+13.22%
Jul, 2026	$50.98	$37.39	$13.59	83,994,536.0	-21.64%
Jun, 2026	$54.46	$44.29	$10.17	93,200,098.0	+5.74%
May, 2026	$50.68	$42.63	$8.05	99,704,757.0	+15.58%
Apr, 2026	$43.19	$32.39	$10.80	63,540,749.0	+30.93%
Mar, 2026	$35.57	$30.87	$4.70	62,297,156.0	-5.88%
Feb, 2026	$36.27	$31.93	$4.34	29,261,377.0	+1.57%
Jan, 2026	$36.19	$33.42	$2.77	31,193,752.0	+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%