Get the Stockscreener App
33.75
5.38%
-1.92
After Hours:
32.50
-1.25
-3.70%
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 December 12, 2025, is $33.75.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $38.04, occurred on October 29, 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 84.12% to $33.75 now.
- The 52-week high stock price for BAI is $38.04, representing a 12.71% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BAI is $18.33, indicating a -45.69% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $35.10 | $33.53 | $1.57 | 1,446,347.0 | -5.38% |
| Dec 11, 2025 | $35.71 | $34.67 | $1.04 | 1,181,696.0 | -0.36% |
| Dec 10, 2025 | $35.96 | $35.27 | $0.6899 | 1,126,450.0 | +0.48% |
| Dec 09, 2025 | $35.66 | $35.20 | $0.46 | 1,116,422.0 | +0.51% |
| Dec 08, 2025 | $35.57 | $35.15 | $0.4199 | 1,243,359.0 | +1.03% |
| Dec 05, 2025 | $35.33 | $34.83 | $0.4958 | 3,043,121.0 | +0.86% |
| Dec 04, 2025 | $34.85 | $34.40 | $0.4549 | 1,447,731.0 | +0.38% |
| Dec 03, 2025 | $34.69 | $33.94 | $0.7487 | 1,310,629.0 | +0.03% |
| Dec 02, 2025 | $35.42 | $34.52 | $0.90 | 1,580,318.0 | +0.96% |
| Dec 01, 2025 | $34.59 | $33.98 | $0.61 | 1,429,333.0 | -1.29% |
| Nov 28, 2025 | $34.77 | $34.39 | $0.38 | 727,905.0 | +1.49% |
| Nov 26, 2025 | $34.42 | $33.75 | $0.675 | 2,200,168.0 | +2.27% |
| Nov 25, 2025 | $33.56 | $32.23 | $1.33 | 1,667,326.0 | +0.42% |
| Nov 24, 2025 | $33.44 | $32.10 | $1.34 | 2,587,081.0 | +4.87% |
| Nov 21, 2025 | $32.21 | $30.82 | $1.39 | 3,416,588.0 | -0.84% |
| Nov 20, 2025 | $34.71 | $31.97 | $2.74 | 4,127,455.0 | -3.92% |
| Nov 19, 2025 | $33.85 | $32.91 | $0.94 | 2,540,930.0 | +1.43% |
| Nov 18, 2025 | $33.37 | $32.47 | $0.9015 | 12,254,101.0 | -1.97% |
| Nov 17, 2025 | $34.37 | $33.25 | $1.12 | 1,605,783.0 | -0.97% |
| Nov 14, 2025 | $34.26 | $32.53 | $1.73 | 1,843,206.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $35.96 | $33.53 | $2.43 | 16,371,753.0 | -2.93% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):