Ishares A I Innovation And Tech Active Etf (BAI)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 14, 2026, is $44.11.

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 140.64% to $44.11 now.
The 52-week high stock price for BAI is $54.46, representing a 23.46% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for BAI is $30.82, indicating a -30.13% decrease from the current share price, occurred on November 21, 2025.
The closing price of Ishares A I Innovation And Tech Active Etf (BAI) stock in the beginning of 2025 was $27.41. The stock closed the year at $33.30, a gain of over 21.49% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$45.52	$43.83	$1.69	2,936,985.0	-4.73%
Oct 13, 2026	$46.28	$45.34	$0.935	2,511,459.0	-1.20%
Oct 12, 2026	$47.98	$46.75	$1.23	1,989,232.0	-2.80%
Oct 09, 2026	$48.63	$47.72	$0.907	2,517,498.0	+1.24%
Oct 08, 2026	$49.04	$47.23	$1.80	7,882,737.0	-3.49%
Oct 07, 2026	$49.36	$48.62	$0.7395	2,822,234.0	-0.82%
Oct 06, 2026	$50.21	$49.72	$0.49	2,040,781.0	+0.59%
Oct 05, 2026	$49.53	$49.12	$0.415	3,314,875.0	+1.31%
Oct 02, 2026	$49.28	$48.63	$0.65	3,297,908.0	+2.09%
Oct 01, 2026	$47.99	$46.96	$1.03	3,097,982.0	+1.29%
Sep 30, 2026	$47.50	$47.07	$0.43	2,663,976.0	+0.17%
Sep 29, 2026	$47.49	$46.87	$0.62	4,311,668.0	+0.75%
Sep 28, 2026	$47.27	$45.95	$1.32	4,136,840.0	-1.64%
Sep 25, 2026	$47.80	$47.18	$0.62	3,563,785.0	+0.96%
Sep 24, 2026	$47.29	$46.42	$0.87	4,343,816.0	+0.13%
Sep 23, 2026	$47.58	$46.68	$0.8999	6,667,909.0	-1.26%
Sep 22, 2026	$47.75	$46.68	$1.07	40,567,083.0	+1.49%
Sep 21, 2026	$47.04	$45.77	$1.27	2,017,857.0	+3.97%
Sep 18, 2026	$45.19	$44.55	$0.635	1,583,208.0	+1.97%
Sep 17, 2026	$44.50	$44.03	$0.4717	1,699,777.0	+2.55%
Sep 16, 2026	$43.74	$42.66	$1.08	2,688,477.0	+1.53%
Sep 15, 2026	$42.98	$42.36	$0.615	3,147,830.0	-0.56%

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
Oct, 2026	$50.21	$43.83	$6.38	32,411,691.0	-6.57%
Sep, 2026	$47.80	$42.32	$5.48	97,983,279.0	+7.01%
Aug, 2026	$48.30	$40.45	$7.85	55,487,620.0	+6.75%
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%