iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
22.71
+0.14 (0.62%)
Apr 29, 2025, 4:00 PM EDT - Market closed

BAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202522.4322.7822.4322.7122.710.62%36,309
Apr 28, 202522.5822.6022.2122.5722.570.18%73,651
Apr 25, 202522.1622.5822.1522.5322.531.58%52,277
Apr 24, 202521.4122.1821.4122.1822.184.62%34,866
Apr 23, 202521.3121.6821.1521.2021.204.07%60,068
Apr 22, 202520.1520.5820.1520.3720.372.11%23,962
Apr 21, 202520.2620.3519.7019.9519.95-2.68%22,089
Apr 17, 202520.8020.8020.4920.5020.50-0.82%32,734
Apr 16, 202520.7120.9620.3020.6720.67-2.81%21,216
Apr 15, 202521.2021.3921.1521.2721.270.27%164,883
Apr 14, 202521.8021.8021.0221.2121.210.28%54,053
Apr 11, 202520.9021.1920.6521.1521.151.15%110,562
Apr 10, 202521.3621.3620.3020.9120.91-5.02%57,002
Apr 9, 202519.4522.0919.3322.0222.0213.54%175,451
Apr 8, 202520.6220.6619.1119.3919.39-1.17%1,034,501
Apr 7, 202518.4920.4518.3319.6219.620.77%91,578
Apr 4, 202520.0120.0119.0619.4719.47-6.44%146,395
Apr 3, 202521.2121.4620.7820.8120.81-7.47%105,687
Apr 2, 202521.7922.6321.7822.4922.491.35%16,230
Apr 1, 202521.8622.2421.6922.1922.191.37%52,039
Mar 31, 202521.5021.8921.1821.8921.89-1.22%29,449
Mar 28, 202522.7022.7022.0022.1622.16-2.59%43,302
Mar 27, 202523.0623.1522.7522.7522.75-2.44%27,132
Mar 26, 202524.0724.0723.1723.3223.32-3.20%40,594
Mar 25, 202524.1524.2224.0424.0924.090.04%22,536
Mar 24, 202523.9024.1523.8524.0824.082.69%33,198
Mar 21, 202523.0423.4622.9323.4523.450.39%57,488
Mar 20, 202523.1523.6023.1523.3623.36-0.17%82,640
Mar 19, 202523.2023.6223.0123.4023.400.99%24,564
Mar 18, 202523.5123.5122.9723.1723.17-2.52%45,127
Mar 17, 202523.6423.9623.5023.7723.770.59%54,752
Mar 14, 202523.2523.6823.2523.6323.633.28%48,783
Mar 13, 202523.3423.3422.6922.8822.88-2.51%52,845
Mar 12, 202523.5823.6723.1523.4723.472.35%68,665
Mar 11, 202522.4323.2322.4322.9322.931.91%82,088
Mar 10, 202523.2223.2222.2022.5022.50-5.71%179,457
Mar 7, 202523.6823.9723.0423.8623.860.26%86,744
Mar 6, 202524.3724.7323.7623.8023.80-5.52%84,195
Mar 5, 202524.8825.2224.5525.1925.192.19%33,967
Mar 4, 202524.2825.1623.9224.6524.65-0.28%74,031
Mar 3, 202525.8925.8924.5124.7224.72-3.59%117,622
Feb 28, 202525.1325.6424.7825.6425.641.10%93,511
Feb 27, 202526.8826.8825.3525.3625.36-4.23%83,145
Feb 26, 202526.3126.7526.2826.4826.481.65%45,386
Feb 25, 202526.5726.5725.6526.0526.05-2.47%90,564
Feb 24, 202527.5127.5126.4426.7126.71-2.38%167,876
Feb 21, 202528.2828.2827.3027.3627.36-3.05%78,120
Feb 20, 202528.6428.6427.8528.2228.22-1.47%55,051
Feb 19, 202528.8228.8228.4428.6428.64-1.24%816,459
Feb 18, 202529.0029.0828.7429.0029.000.90%124,131