Skip to main content
iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
28.14
+0.39 (1.41%)
Jan 17, 2025, 4:00 PM EST - Market closed

BAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.3328.3628.0328.1428.141.41%100,901
Jan 16, 202528.1028.1027.7527.7527.75-0.22%43,979
Jan 15, 202527.7127.8827.5127.8127.812.85%37,254
Jan 14, 202527.3427.4126.9327.0427.040.35%78,538
Jan 13, 202526.7826.9526.5626.9526.95-1.52%44,378
Jan 10, 202527.5527.8026.8927.3627.36-1.58%59,561
Jan 8, 202527.8827.9027.4127.8027.80-0.47%37,489
Jan 7, 202528.9328.9327.8227.9327.93-2.85%76,344
Jan 6, 202528.7828.8928.5728.7528.751.97%185,701
Jan 3, 202527.6628.2027.6328.1928.192.86%90,078
Jan 2, 202527.2927.6027.0227.4127.411.22%61,160
Dec 31, 202427.5427.5427.0127.0827.08-1.20%66,494
Dec 30, 202427.3227.6527.1127.4127.41-1.37%62,260
Dec 27, 202428.0128.0527.4527.7927.79-1.91%34,034
Dec 26, 202428.2628.3928.0028.3328.330.18%50,668
Dec 24, 202428.0328.2827.8728.2828.281.36%38,658
Dec 23, 202427.7827.9227.4327.9027.901.16%44,851
Dec 20, 202426.7627.8426.7527.5827.581.58%57,102
Dec 19, 202427.5427.6227.0527.1527.150.07%85,863
Dec 18, 202428.3828.4927.0427.1327.13-4.34%77,360
Dec 17, 202428.6428.6428.0828.3628.36-1.08%90,299
Dec 16, 202428.4128.7328.3228.6728.671.49%179,537
Dec 13, 202428.2728.3927.9028.2528.251.44%52,879
Dec 12, 202427.8928.0127.7927.8527.85-0.71%37,058
Dec 11, 202427.6528.1127.6328.0528.052.71%52,001
Dec 10, 202427.9428.1027.1727.3127.31-2.71%58,870
Dec 9, 202428.4928.5327.7828.0728.07-1.16%157,480
Dec 6, 202428.0628.4028.0528.4028.401.61%34,956
Dec 5, 202428.1828.2427.9527.9527.95-0.65%46,898
Dec 4, 202427.8128.1527.7228.1328.133.11%75,198
Dec 3, 202426.8627.2926.8627.2927.291.62%69,942
Dec 2, 202426.6926.9226.6826.8526.851.40%45,060
Nov 29, 202426.2926.5326.2926.4826.481.33%14,555
Nov 27, 202426.5126.5125.8126.1326.13-1.59%22,822
Nov 26, 202426.6326.7426.4326.5626.560.06%19,450
Nov 25, 202426.9826.9826.4426.5426.54-0.41%38,083
Nov 22, 202426.6726.7426.5026.6526.650.11%43,393
Nov 21, 202426.3626.7926.1726.6226.622.66%60,739
Nov 20, 202426.0226.0225.5325.9325.93-0.08%42,111
Nov 19, 202425.2026.0425.1825.9525.952.69%14,267
Nov 18, 202425.2525.4125.0125.2725.270.67%20,913
Nov 15, 202425.5325.5324.9525.1025.10-2.85%41,547
Nov 14, 202426.2426.2925.8325.8425.84-0.84%31,413
Nov 13, 202426.2026.3326.0626.0626.06-0.18%22,068
Nov 12, 202426.2426.2525.9226.1126.11-0.56%16,818
Nov 11, 202426.7026.7026.0926.2626.26-1.22%50,308
Nov 8, 202426.6126.6126.3226.5826.58-0.08%63,239
Nov 7, 202426.2526.6626.2526.6026.602.30%29,444
Nov 6, 202425.7026.0125.5626.0026.002.99%42,983
Nov 5, 202424.7925.2524.7925.2525.253.09%32,619
Nov 4, 202424.6024.7024.3924.4924.49-0.69%10,488
Nov 1, 202424.6824.8824.6024.6624.660.33%23,751
Oct 31, 202425.1725.1724.4524.5824.58-3.45%82,396
Oct 30, 202425.5025.6525.3825.4625.460.23%52,926
Oct 29, 202425.0725.4624.9625.4025.401.72%69,822
Oct 28, 202425.3725.3724.9724.9724.97-0.48%74,558
Oct 25, 202425.0425.3225.0425.0925.090.99%64,385
Oct 24, 202424.7924.8824.7024.8524.851.08%107,246
Oct 23, 202425.0525.0524.4924.5824.58-1.92%168,954