iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
22.16
-0.59 (-2.59%)
At close: Mar 28, 2025, 4:00 PM
22.08
-0.08 (-0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.70 | 22.70 | 22.00 | 22.16 | 22.16 | -2.59% | 43,302 |
| Mar 27, 2025 | 23.06 | 23.15 | 22.75 | 22.75 | 22.75 | -2.44% | 27,132 |
| Mar 26, 2025 | 24.07 | 24.07 | 23.17 | 23.32 | 23.32 | -3.20% | 40,594 |
| Mar 25, 2025 | 24.15 | 24.22 | 24.04 | 24.09 | 24.09 | 0.04% | 22,536 |
| Mar 24, 2025 | 23.90 | 24.15 | 23.85 | 24.08 | 24.08 | 2.69% | 33,198 |
| Mar 21, 2025 | 23.04 | 23.46 | 22.93 | 23.45 | 23.45 | 0.39% | 57,488 |
| Mar 20, 2025 | 23.15 | 23.60 | 23.15 | 23.36 | 23.36 | -0.17% | 82,640 |
| Mar 19, 2025 | 23.20 | 23.62 | 23.01 | 23.40 | 23.40 | 0.99% | 24,564 |
| Mar 18, 2025 | 23.51 | 23.51 | 22.97 | 23.17 | 23.17 | -2.52% | 45,127 |
| Mar 17, 2025 | 23.64 | 23.96 | 23.50 | 23.77 | 23.77 | 0.59% | 54,752 |
| Mar 14, 2025 | 23.25 | 23.68 | 23.25 | 23.63 | 23.63 | 3.28% | 48,783 |
| Mar 13, 2025 | 23.34 | 23.34 | 22.69 | 22.88 | 22.88 | -2.51% | 52,845 |
| Mar 12, 2025 | 23.58 | 23.67 | 23.15 | 23.47 | 23.47 | 2.35% | 68,665 |
| Mar 11, 2025 | 22.43 | 23.23 | 22.43 | 22.93 | 22.93 | 1.91% | 82,088 |
| Mar 10, 2025 | 23.22 | 23.22 | 22.20 | 22.50 | 22.50 | -5.71% | 179,457 |
| Mar 7, 2025 | 23.68 | 23.97 | 23.04 | 23.86 | 23.86 | 0.26% | 86,744 |
| Mar 6, 2025 | 24.37 | 24.73 | 23.76 | 23.80 | 23.80 | -5.52% | 84,195 |
| Mar 5, 2025 | 24.88 | 25.22 | 24.55 | 25.19 | 25.19 | 2.19% | 33,967 |
| Mar 4, 2025 | 24.28 | 25.16 | 23.92 | 24.65 | 24.65 | -0.28% | 74,031 |
| Mar 3, 2025 | 25.89 | 25.89 | 24.51 | 24.72 | 24.72 | -3.59% | 117,622 |
| Feb 28, 2025 | 25.13 | 25.64 | 24.78 | 25.64 | 25.64 | 1.10% | 93,511 |
| Feb 27, 2025 | 26.88 | 26.88 | 25.35 | 25.36 | 25.36 | -4.23% | 83,145 |
| Feb 26, 2025 | 26.31 | 26.75 | 26.28 | 26.48 | 26.48 | 1.65% | 45,386 |
| Feb 25, 2025 | 26.57 | 26.57 | 25.65 | 26.05 | 26.05 | -2.47% | 90,564 |
| Feb 24, 2025 | 27.51 | 27.51 | 26.44 | 26.71 | 26.71 | -2.38% | 167,876 |
| Feb 21, 2025 | 28.28 | 28.28 | 27.30 | 27.36 | 27.36 | -3.05% | 78,120 |
| Feb 20, 2025 | 28.64 | 28.64 | 27.85 | 28.22 | 28.22 | -1.47% | 55,051 |
| Feb 19, 2025 | 28.82 | 28.82 | 28.44 | 28.64 | 28.64 | -1.24% | 816,459 |
| Feb 18, 2025 | 29.00 | 29.08 | 28.74 | 29.00 | 29.00 | 0.90% | 124,131 |
| Feb 14, 2025 | 28.88 | 28.88 | 28.48 | 28.74 | 28.74 | -0.10% | 42,468 |
| Feb 13, 2025 | 28.58 | 28.77 | 28.33 | 28.77 | 28.77 | 1.20% | 48,426 |
| Feb 12, 2025 | 28.19 | 28.55 | 28.06 | 28.43 | 28.43 | -1.11% | 77,156 |
| Feb 11, 2025 | 28.92 | 29.01 | 28.58 | 28.75 | 28.75 | -1.51% | 48,701 |
| Feb 10, 2025 | 29.00 | 29.25 | 28.97 | 29.19 | 29.19 | 1.39% | 62,552 |
| Feb 7, 2025 | 29.19 | 29.28 | 28.68 | 28.79 | 28.79 | -0.45% | 44,714 |
| Feb 6, 2025 | 29.02 | 29.02 | 28.64 | 28.92 | 28.92 | 0.77% | 57,791 |
| Feb 5, 2025 | 28.43 | 28.77 | 28.32 | 28.70 | 28.70 | 1.38% | 33,078 |
| Feb 4, 2025 | 28.07 | 28.31 | 27.94 | 28.31 | 28.31 | 1.58% | 33,480 |
| Feb 3, 2025 | 27.19 | 28.08 | 27.19 | 27.87 | 27.87 | -1.14% | 234,615 |
| Jan 31, 2025 | 28.40 | 28.79 | 28.07 | 28.19 | 28.19 | 0.68% | 82,880 |
| Jan 30, 2025 | 28.01 | 28.14 | 27.68 | 28.00 | 28.00 | 0.94% | 42,891 |
| Jan 29, 2025 | 28.02 | 28.02 | 27.50 | 27.74 | 27.74 | -0.64% | 53,194 |
| Jan 28, 2025 | 27.23 | 27.95 | 26.79 | 27.92 | 27.92 | 3.75% | 172,973 |
| Jan 27, 2025 | 27.10 | 27.60 | 26.50 | 26.91 | 26.91 | -7.75% | 258,393 |
| Jan 24, 2025 | 29.60 | 29.60 | 29.01 | 29.17 | 29.17 | -0.85% | 88,633 |
| Jan 23, 2025 | 29.12 | 29.42 | 28.97 | 29.42 | 29.42 | 0.24% | 187,845 |
| Jan 22, 2025 | 29.26 | 29.51 | 29.19 | 29.35 | 29.35 | 2.23% | 253,722 |
| Jan 21, 2025 | 28.52 | 28.77 | 28.16 | 28.71 | 28.71 | 2.03% | 51,607 |
| Jan 17, 2025 | 28.33 | 28.36 | 28.03 | 28.14 | 28.14 | 1.41% | 100,901 |
| Jan 16, 2025 | 28.10 | 28.10 | 27.75 | 27.75 | 27.75 | -0.22% | 43,979 |