BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	34.20	34.46	33.65	34.45	34.45	1.17%	1,929,990
Jan 5, 2026	34.46	34.55	33.82	34.05	34.05	0.68%	1,591,994
Jan 2, 2026	33.95	34.32	33.55	33.82	33.82	1.56%	1,330,594
Dec 31, 2025	33.74	33.74	33.30	33.30	33.30	-1.07%	964,968
Dec 30, 2025	33.83	33.97	33.63	33.66	33.66	-0.33%	1,164,781
Dec 29, 2025	33.69	33.93	33.53	33.77	33.77	-0.50%	848,182
Dec 26, 2025	34.04	34.07	33.81	33.94	33.94	-0.18%	745,623
Dec 24, 2025	33.95	34.01	33.85	34.00	34.00	0.29%	706,066
Dec 23, 2025	33.70	33.95	33.46	33.90	33.90	0.59%	1,387,763
Dec 22, 2025	33.96	33.96	33.53	33.70	33.70	1.17%	1,476,599
Dec 19, 2025	32.71	33.44	32.71	33.31	33.31	3.03%	1,578,124
Dec 18, 2025	32.44	32.64	32.12	32.33	32.33	2.37%	1,948,616
Dec 17, 2025	32.83	32.83	31.52	31.58	31.58	-3.45%	1,668,364
Dec 16, 2025	32.55	32.94	32.40	32.71	32.71	-1.95%	1,606,993
Dec 15, 2025	34.06	34.06	33.35	33.36	32.77	-1.16%	1,210,489
Dec 12, 2025	35.10	35.10	33.53	33.75	33.15	-5.38%	1,451,180
Dec 11, 2025	35.38	35.71	34.67	35.67	35.04	-0.36%	1,182,018
Dec 10, 2025	35.48	35.96	35.27	35.80	35.16	0.48%	1,127,153
Dec 9, 2025	35.35	35.66	35.20	35.63	35.00	0.51%	1,117,546
Dec 8, 2025	35.36	35.57	35.15	35.45	34.82	1.03%	1,243,638
Dec 5, 2025	35.11	35.33	34.83	35.09	34.47	0.86%	3,044,194
Dec 4, 2025	34.65	34.85	34.40	34.79	34.17	0.38%	1,448,460
Dec 3, 2025	34.42	34.69	33.94	34.66	34.04	0.03%	1,312,932
Dec 2, 2025	34.81	35.42	34.52	34.65	34.03	1.05%	1,586,037
Dec 1, 2025	34.26	34.59	33.98	34.29	33.68	-1.38%	1,457,969
Nov 28, 2025	34.50	34.77	34.39	34.77	34.15	1.49%	729,322
Nov 26, 2025	33.94	34.43	33.75	34.26	33.65	2.27%	2,201,401
Nov 25, 2025	33.01	33.56	32.24	33.50	32.90	0.42%	1,669,130
Nov 24, 2025	32.20	33.44	32.10	33.36	32.77	4.87%	2,589,587
Nov 21, 2025	31.93	32.21	30.82	31.81	31.24	-0.84%	3,417,808
Nov 20, 2025	34.71	34.71	31.97	32.08	31.51	-3.92%	4,133,468
Nov 19, 2025	33.10	33.85	32.91	33.39	32.80	1.43%	2,704,281
Nov 18, 2025	33.05	33.37	32.47	32.92	32.33	-1.97%	12,260,021
Nov 17, 2025	33.84	34.37	33.25	33.58	32.98	-0.97%	1,758,276
Nov 14, 2025	32.72	34.26	32.53	33.91	33.31	0.74%	1,843,635
Nov 13, 2025	34.94	34.94	33.27	33.66	33.06	-4.70%	2,671,449
Nov 12, 2025	35.72	35.75	35.09	35.32	34.69	-0.42%	1,369,644
Nov 11, 2025	35.88	35.88	35.18	35.47	34.84	-1.96%	1,068,094
Nov 10, 2025	35.88	36.24	35.66	36.18	35.54	3.76%	1,535,509
Nov 7, 2025	34.58	34.87	33.62	34.87	34.25	-0.80%	1,645,134
Nov 6, 2025	36.25	36.31	34.95	35.15	34.52	-3.03%	1,951,717
Nov 5, 2025	35.79	36.59	35.66	36.25	35.61	0.50%	1,532,034
Nov 4, 2025	36.47	37.06	36.03	36.07	35.43	-3.84%	2,840,518
Nov 3, 2025	37.87	37.88	37.29	37.51	36.84	0.19%	2,355,543
Oct 31, 2025	37.60	37.78	37.01	37.44	36.77	1.16%	2,152,254
Oct 30, 2025	37.36	37.63	36.95	37.01	36.35	-2.30%	2,021,901
Oct 29, 2025	37.76	38.04	37.44	37.88	37.21	1.99%	1,971,233
Oct 28, 2025	36.94	37.23	36.68	37.14	36.48	1.70%	1,872,709
Oct 27, 2025	36.54	36.56	36.21	36.52	35.87	2.27%	2,080,352
Oct 24, 2025	35.69	35.87	35.60	35.71	35.07	2.06%	1,347,246