Get the Stockscreener App
3.20
2.45%
-0.07
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 August 17, 2026, is $3.20.
- 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 451.72% to $3.20 now.
- The 52-week high stock price for BBAI is $9.39, representing a 193.44% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for BBAI is $2.59, indicating a -19.06% decrease from the current share price, occurred on July 29, 2026.
- The closing price of Ishares A I Innovation And Tech Active Etf (BBAI) stock in the beginning of 2025 was $5.80. The stock closed the year at $0.6737, a loss of over -88.38% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $3.26 | $3.16 | $0.0971 | 14,142,997.0 | -2.29% |
| Aug 14, 2026 | $3.41 | $3.24 | $0.17 | 14,373,145.0 | -2.10% |
| Aug 13, 2026 | $3.36 | $3.21 | $0.15 | 18,501,390.0 | +2.45% |
| Aug 12, 2026 | $3.38 | $3.23 | $0.1477 | 15,716,177.0 | -2.10% |
| Aug 11, 2026 | $3.35 | $3.19 | $0.155 | 18,080,809.0 | +3.10% |
| Aug 10, 2026 | $3.27 | $3.16 | $0.11 | 16,970,908.0 | -1.22% |
| Aug 07, 2026 | $3.28 | $3.05 | $0.23 | 33,212,498.0 | +8.64% |
| Aug 06, 2026 | $3.06 | $2.95 | $0.1095 | 24,571,187.0 | -0.66% |
| Aug 05, 2026 | $3.15 | $2.98 | $0.17 | 18,500,886.0 | -3.81% |
| Aug 04, 2026 | $3.19 | $2.90 | $0.2998 | 42,385,002.0 | +10.14% |
| Aug 03, 2026 | $2.90 | $2.68 | $0.225 | 25,345,643.0 | +2.51% |
| Jul 31, 2026 | $3.00 | $2.67 | $0.33 | 37,739,920.0 | -1.41% |
| Jul 30, 2026 | $2.85 | $2.61 | $0.24 | 30,340,705.0 | +9.27% |
| Jul 29, 2026 | $2.77 | $2.59 | $0.185 | 24,720,163.0 | -6.16% |
| Jul 28, 2026 | $2.87 | $2.67 | $0.20 | 24,319,042.0 | -2.47% |
| Jul 27, 2026 | $2.91 | $2.78 | $0.13 | 26,855,012.0 | +2.54% |
| Jul 24, 2026 | $2.87 | $2.73 | $0.14 | 19,971,580.0 | -3.16% |
| Jul 23, 2026 | $2.98 | $2.82 | $0.16 | 20,685,630.0 | -1.04% |
| Jul 22, 2026 | $2.99 | $2.84 | $0.15 | 21,649,838.0 | -2.04% |
| Jul 21, 2026 | $2.99 | $2.85 | $0.135 | 16,770,569.0 | +4.26% |
| Jul 20, 2026 | $2.89 | $2.77 | $0.12 | 22,067,057.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $3.41 | $2.68 | $0.73 | 241,800,642.0 | +14.52% |
| 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):