iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
31.66
-0.02 (-0.06%)
Aug 11, 2025, 2:11 PM - Market open
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 31.65 | 31.91 | 31.58 | 31.76 | - | 0.25% | 124,072 |
| Aug 8, 2025 | 31.68 | 31.86 | 31.56 | 31.68 | 31.68 | 0.48% | 653,466 |
| Aug 7, 2025 | 31.86 | 31.97 | 31.14 | 31.53 | 31.53 | 0.13% | 760,954 |
| Aug 6, 2025 | 31.26 | 31.56 | 31.07 | 31.49 | 31.49 | 1.91% | 517,482 |
| Aug 5, 2025 | 31.37 | 31.44 | 30.75 | 30.90 | 30.90 | -0.83% | 597,461 |
| Aug 4, 2025 | 30.85 | 31.22 | 30.74 | 31.16 | 31.16 | 2.43% | 417,602 |
| Aug 1, 2025 | 30.68 | 30.74 | 30.08 | 30.42 | 30.42 | -2.56% | 558,944 |
| Jul 31, 2025 | 31.63 | 31.73 | 31.09 | 31.22 | 31.22 | 0.58% | 2,840,701 |
| Jul 30, 2025 | 30.87 | 31.14 | 30.75 | 31.04 | 31.04 | 0.84% | 381,739 |
| Jul 29, 2025 | 30.91 | 31.07 | 30.50 | 30.78 | 30.78 | 0.56% | 375,294 |
| Jul 28, 2025 | 30.52 | 30.61 | 30.34 | 30.61 | 30.61 | 0.33% | 409,028 |
| Jul 25, 2025 | 30.33 | 30.57 | 30.25 | 30.51 | 30.51 | 0.59% | 297,471 |
| Jul 24, 2025 | 30.29 | 30.39 | 30.10 | 30.33 | 30.33 | 0.46% | 277,397 |
| Jul 23, 2025 | 29.89 | 30.19 | 29.76 | 30.19 | 30.19 | 1.65% | 552,496 |
| Jul 22, 2025 | 30.13 | 30.13 | 29.39 | 29.70 | 29.70 | -1.43% | 360,128 |
| Jul 21, 2025 | 30.25 | 30.38 | 30.12 | 30.13 | 30.13 | 0.07% | 409,958 |
| Jul 18, 2025 | 30.00 | 30.13 | 29.86 | 30.11 | 30.11 | 0.77% | 384,043 |
| Jul 17, 2025 | 29.60 | 29.99 | 29.55 | 29.88 | 29.88 | 1.22% | 565,125 |
| Jul 16, 2025 | 29.42 | 29.52 | 29.04 | 29.52 | 29.52 | 0.99% | 463,883 |
| Jul 15, 2025 | 29.29 | 29.40 | 29.20 | 29.23 | 29.23 | 0.86% | 286,052 |
| Jul 14, 2025 | 28.81 | 29.08 | 28.62 | 28.98 | 28.98 | 0.59% | 377,630 |
| Jul 11, 2025 | 28.83 | 29.01 | 28.72 | 28.81 | 28.81 | -0.62% | 336,303 |
| Jul 10, 2025 | 29.29 | 29.31 | 28.71 | 28.99 | 28.99 | -0.79% | 426,590 |
| Jul 9, 2025 | 29.07 | 29.25 | 28.97 | 29.22 | 29.22 | 1.18% | 500,576 |
| Jul 8, 2025 | 29.00 | 29.00 | 28.66 | 28.88 | 28.88 | 0.28% | 660,019 |
| Jul 7, 2025 | 28.70 | 28.90 | 28.57 | 28.80 | 28.80 | -0.55% | 418,990 |
| Jul 3, 2025 | 28.67 | 28.99 | 28.64 | 28.96 | 28.96 | 1.69% | 308,105 |
| Jul 2, 2025 | 28.14 | 28.49 | 28.07 | 28.48 | 28.48 | 0.89% | 459,347 |
| Jul 1, 2025 | 28.78 | 28.82 | 28.04 | 28.23 | 28.23 | -2.15% | 466,462 |
| Jun 30, 2025 | 28.91 | 29.04 | 28.78 | 28.85 | 28.85 | 0.59% | 1,450,650 |
| Jun 27, 2025 | 28.72 | 28.82 | 28.44 | 28.68 | 28.68 | 0.28% | 506,043 |
| Jun 26, 2025 | 28.35 | 28.61 | 28.13 | 28.60 | 28.60 | 1.78% | 419,197 |
| Jun 25, 2025 | 28.09 | 28.25 | 28.01 | 28.10 | 28.10 | 0.36% | 338,518 |
| Jun 24, 2025 | 27.75 | 28.00 | 27.65 | 28.00 | 28.00 | 2.53% | 406,228 |
| Jun 23, 2025 | 26.91 | 27.31 | 26.70 | 27.31 | 27.31 | 1.30% | 457,365 |
| Jun 20, 2025 | 27.50 | 27.50 | 26.86 | 26.96 | 26.96 | -1.35% | 426,387 |
| Jun 18, 2025 | 27.32 | 27.47 | 27.16 | 27.33 | 27.33 | 0.48% | 421,031 |
| Jun 17, 2025 | 27.30 | 27.45 | 27.12 | 27.20 | 27.20 | -0.37% | 341,846 |
| Jun 16, 2025 | 27.08 | 27.47 | 27.08 | 27.30 | 27.30 | 1.71% | 373,466 |
| Jun 13, 2025 | 26.88 | 27.17 | 26.61 | 26.84 | 26.84 | -1.40% | 469,438 |
| Jun 12, 2025 | 26.96 | 27.32 | 26.96 | 27.22 | 27.22 | 0.89% | 532,565 |
| Jun 11, 2025 | 26.99 | 27.12 | 26.84 | 26.98 | 26.98 | 0.56% | 720,335 |
| Jun 10, 2025 | 26.84 | 26.98 | 26.53 | 26.83 | 26.83 | - | 1,783,603 |
| Jun 9, 2025 | 26.86 | 26.93 | 26.64 | 26.83 | 26.83 | 0.04% | 713,545 |
| Jun 6, 2025 | 26.84 | 26.94 | 26.72 | 26.82 | 26.82 | 0.60% | 453,576 |
| Jun 5, 2025 | 26.93 | 27.09 | 26.50 | 26.66 | 26.66 | -0.41% | 716,275 |
| Jun 4, 2025 | 26.73 | 26.84 | 26.54 | 26.77 | 26.77 | 0.64% | 788,980 |
| Jun 3, 2025 | 26.40 | 26.61 | 26.30 | 26.60 | 26.60 | 0.99% | 1,121,009 |
| Jun 2, 2025 | 25.87 | 26.35 | 25.81 | 26.34 | 26.34 | 1.72% | 1,080,303 |
| May 30, 2025 | 25.94 | 25.94 | 25.41 | 25.90 | 25.89 | -0.44% | 823,785 |