Get the Stockscreener App
2.16
7.30%
-0.17
Ishares A I Innovation And Tech Active Etf Stock (BBAI) Price History
The historical daily chart and data for Ishares A I Innovation And Tech Active Etf stock (BBAI), show that the latest closing stock price as of October 16, 2026, is $2.16.
- Ishares A I Innovation And Tech Active Etf all-time high stock price is $16.12, occurred on April 06, 2022.
- The lowest Ishares A I Innovation And Tech Active Etf stock price recorded was $0.58 on December 30, 2022. Since then, Ishares A I Innovation And Tech Active Etf's stock price has risen over 272.41% to $2.16 now.
- The 52-week high stock price for BBAI is $7.83, representing a 262.50% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for BBAI is $2.12, indicating a -1.85% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Ishares A I Innovation And Tech Active Etf (BBAI) stock in the beginning of 2025 was $4.11. The stock closed the year at $5.40, a gain of over 31.39% for the year.
The table below shows more information about BBAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $2.32 | $2.14 | $0.18 | 15,382,422.0 | -7.30% |
| Oct 15, 2026 | $2.33 | $2.12 | $0.21 | 14,899,325.0 | +6.88% |
| Oct 14, 2026 | $2.34 | $2.15 | $0.19 | 20,991,233.0 | -8.79% |
| Oct 13, 2026 | $2.57 | $2.30 | $0.27 | 36,645,242.0 | +3.91% |
| Oct 12, 2026 | $2.38 | $2.28 | $0.10 | 14,795,162.0 | -3.77% |
| Oct 09, 2026 | $2.47 | $2.37 | $0.10 | 12,370,918.0 | -1.24% |
| Oct 08, 2026 | $2.49 | $2.34 | $0.15 | 24,976,713.0 | -3.59% |
| Oct 07, 2026 | $2.55 | $2.48 | $0.07 | 19,384,733.0 | -2.71% |
| Oct 06, 2026 | $2.67 | $2.56 | $0.11 | 14,809,986.0 | -1.15% |
| Oct 05, 2026 | $2.66 | $2.57 | $0.09 | 15,658,166.0 | -1.51% |
| Oct 02, 2026 | $2.83 | $2.58 | $0.25 | 25,273,894.0 | -3.28% |
| Oct 01, 2026 | $2.86 | $2.63 | $0.228 | 22,382,429.0 | +3.40% |
| Sep 30, 2026 | $2.77 | $2.65 | $0.125 | 11,737,640.0 | +0.00% |
| Sep 29, 2026 | $2.71 | $2.64 | $0.07 | 9,677,720.0 | -0.38% |
| Sep 28, 2026 | $2.77 | $2.66 | $0.11 | 12,744,923.0 | -5.00% |
| Sep 25, 2026 | $2.85 | $2.76 | $0.0899 | 10,723,189.0 | +0.00% |
| Sep 24, 2026 | $2.83 | $2.70 | $0.13 | 17,335,757.0 | -1.41% |
| Sep 23, 2026 | $2.90 | $2.84 | $0.06 | 11,838,147.0 | -1.73% |
| Sep 22, 2026 | $2.95 | $2.86 | $0.09 | 11,482,543.0 | -0.34% |
| Sep 21, 2026 | $2.92 | $2.83 | $0.09 | 13,682,556.0 | +3.57% |
| Sep 18, 2026 | $2.92 | $2.76 | $0.1591 | 20,202,723.0 | -1.41% |
Ishares A I Innovation And Tech Active Etf Stock (BBAI) 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 BBAI 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 (BBAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $2.86 | $2.12 | $0.738 | 237,570,223.0 | -18.49% |
| Sep, 2026 | $3.06 | $2.64 | $0.42 | 299,420,969.0 | -15.34% |
| Aug, 2026 | $3.41 | $2.68 | $0.73 | 425,232,847.0 | +12.19% |
| Jul, 2026 | $3.78 | $2.59 | $1.19 | 559,978,359.0 | -23.98% |
| Jun, 2026 | $5.46 | $3.33 | $2.13 | 783,303,819.0 | -27.18% |
| May, 2026 | $5.16 | $3.75 | $1.41 | 948,939,261.0 | +26.63% |
| Apr, 2026 | $4.22 | $3.21 | $1.01 | 658,695,414.0 | +13.07% |
| Mar, 2026 | $4.42 | $3.01 | $1.41 | 800,650,704.0 | -11.11% |
| Feb, 2026 | $5.07 | $3.67 | $1.40 | 925,093,489.0 | -21.43% |
| Jan, 2026 | $6.62 | $4.96 | $1.66 | 1,672,914,430.0 | -6.67% |
Ishares A I Innovation And Tech Active Etf Stock (BBAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.18 | $5.42 | $1.76 | 2,120,041,325.0 | -13.25% |
| Nov, 2025 | $7.40 | $5.03 | $2.37 | 1,784,660,696.0 | -8.38% |
| Oct, 2025 | $9.39 | $6.39 | $3.00 | 3,594,192,014.0 | +6.13% |
| Sep, 2025 | $8.48 | $4.65 | $3.83 | 1,982,790,882.0 | +28.60% |
| Aug, 2025 | $7.39 | $4.75 | $2.64 | 1,535,087,990.0 | -20.16% |
| Jul, 2025 | $8.72 | $6.09 | $2.63 | 2,928,587,056.0 | -6.48% |
| Jun, 2025 | $7.23 | $3.65 | $3.58 | 3,364,418,259.0 | +63.22% |
| May, 2025 | $4.61 | $2.96 | $1.65 | 1,767,038,252.0 | +21.99% |
| Apr, 2025 | $3.79 | $2.36 | $1.43 | 1,086,034,042.0 | +19.23% |
| Mar, 2025 | $5.65 | $2.80 | $2.85 | 857,181,110.0 | -44.57% |
| Feb, 2025 | $10.36 | $3.78 | $6.58 | 1,837,232,860.0 | +21.70% |
| Jan, 2025 | $4.82 | $2.85 | $1.97 | 678,391,508.0 | -4.72% |
Ishares A I Innovation And Tech Active Etf Stock (BBAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.08 | $2.12 | $2.96 | 1,181,956,970.0 | +110.04% |
| Nov, 2024 | $2.63 | $1.51 | $1.12 | 219,220,238.0 | +44.03% |
| Oct, 2024 | $1.94 | $1.36 | $0.58 | 92,995,927.0 | +8.90% |
| Sep, 2024 | $1.66 | $1.29 | $0.37 | 44,597,848.0 | -8.18% |
| Aug, 2024 | $1.96 | $1.17 | $0.795 | 164,841,009.0 | +5.30% |
| Jul, 2024 | $1.67 | $1.37 | $0.30 | 58,252,384.0 | +0.00% |
| Jun, 2024 | $1.52 | $1.18 | $0.34 | 66,663,634.0 | +0.67% |
| May, 2024 | $1.82 | $1.39 | $0.43 | 103,414,222.0 | -9.64% |
| Apr, 2024 | $2.07 | $1.44 | $0.63 | 103,871,792.0 | -19.02% |
| Mar, 2024 | $4.79 | $1.95 | $2.84 | 495,798,258.0 | -38.99% |
| Feb, 2024 | $3.75 | $1.57 | $2.18 | 171,696,105.0 | +107.41% |
| Jan, 2024 | $2.24 | $1.62 | $0.62 | 53,286,494.0 | -24.30% |
0.26%
10.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):