iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
32.62
-0.42 (-1.27%)
At close: Mar 27, 2026, 4:00 PM EDT
32.40
-0.22 (-0.67%)
After-hours: Mar 27, 2026, 8:00 PM EDT
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.80 | 33.19 | 32.44 | 32.62 | 32.62 | -1.27% | 2,134,891 |
| Mar 26, 2026 | 34.47 | 34.47 | 33.03 | 33.04 | 33.04 | -6.08% | 2,861,080 |
| Mar 25, 2026 | 35.26 | 35.57 | 34.86 | 35.18 | 35.18 | 1.27% | 3,327,741 |
| Mar 24, 2026 | 34.06 | 34.91 | 33.92 | 34.74 | 34.74 | 0.43% | 2,447,113 |
| Mar 23, 2026 | 34.33 | 35.17 | 34.11 | 34.59 | 34.59 | 3.32% | 2,276,883 |
| Mar 20, 2026 | 34.86 | 34.92 | 33.12 | 33.48 | 33.48 | -4.29% | 2,421,871 |
| Mar 19, 2026 | 33.50 | 35.16 | 33.28 | 34.98 | 34.98 | 2.19% | 3,243,119 |
| Mar 18, 2026 | 34.47 | 34.82 | 34.21 | 34.23 | 34.23 | -0.20% | 2,429,412 |
| Mar 17, 2026 | 34.20 | 34.42 | 33.94 | 34.30 | 34.30 | 0.62% | 2,455,101 |
| Mar 16, 2026 | 34.00 | 34.47 | 33.96 | 34.09 | 34.09 | 2.68% | 2,123,902 |
| Mar 13, 2026 | 33.76 | 34.13 | 33.13 | 33.20 | 33.20 | -0.48% | 3,629,099 |
| Mar 12, 2026 | 33.94 | 34.08 | 33.13 | 33.36 | 33.36 | -3.14% | 10,069,568 |
| Mar 11, 2026 | 34.19 | 34.68 | 34.15 | 34.44 | 34.44 | 1.06% | 1,152,368 |
| Mar 10, 2026 | 34.07 | 34.83 | 34.00 | 34.08 | 34.08 | 0.47% | 1,245,796 |
| Mar 9, 2026 | 32.21 | 34.02 | 32.14 | 33.92 | 33.92 | 3.73% | 1,557,716 |
| Mar 6, 2026 | 32.95 | 33.71 | 32.56 | 32.70 | 32.70 | -3.17% | 1,355,263 |
| Mar 5, 2026 | 33.87 | 34.41 | 33.00 | 33.77 | 33.77 | -1.40% | 1,549,199 |
| Mar 4, 2026 | 33.83 | 34.48 | 33.62 | 34.25 | 34.25 | 2.27% | 1,118,246 |
| Mar 3, 2026 | 33.57 | 33.85 | 32.60 | 33.49 | 33.49 | -5.18% | 1,576,198 |
| Mar 2, 2026 | 34.29 | 35.35 | 34.21 | 35.32 | 35.32 | 0.89% | 1,410,164 |
| Feb 27, 2026 | 34.53 | 35.14 | 34.53 | 35.01 | 35.01 | -0.68% | 1,165,497 |
| Feb 26, 2026 | 36.13 | 36.13 | 34.63 | 35.25 | 35.25 | -2.30% | 1,367,633 |
| Feb 25, 2026 | 35.80 | 36.27 | 35.80 | 36.08 | 36.08 | 2.33% | 1,370,211 |
| Feb 24, 2026 | 34.95 | 35.53 | 34.58 | 35.26 | 35.26 | 1.88% | 1,606,682 |
| Feb 23, 2026 | 34.93 | 35.02 | 34.29 | 34.61 | 34.61 | -1.59% | 1,148,430 |
| Feb 20, 2026 | 34.75 | 35.55 | 34.59 | 35.17 | 35.17 | 1.03% | 1,120,487 |
| Feb 19, 2026 | 34.46 | 34.85 | 34.30 | 34.81 | 34.81 | -0.14% | 969,664 |
| Feb 18, 2026 | 34.53 | 35.25 | 34.38 | 34.86 | 34.86 | 0.98% | 1,081,405 |
| Feb 17, 2026 | 34.02 | 34.77 | 33.56 | 34.52 | 34.52 | -0.12% | 1,859,614 |
| Feb 13, 2026 | 34.43 | 34.96 | 33.80 | 34.56 | 34.56 | 0.49% | 1,786,933 |
| Feb 12, 2026 | 35.47 | 35.58 | 34.21 | 34.39 | 34.39 | -2.55% | 1,986,169 |
| Feb 11, 2026 | 35.65 | 35.68 | 34.55 | 35.29 | 35.29 | 1.00% | 1,469,864 |
| Feb 10, 2026 | 35.55 | 35.58 | 34.85 | 34.94 | 34.94 | -1.13% | 2,223,137 |
| Feb 9, 2026 | 34.31 | 35.54 | 34.15 | 35.34 | 35.34 | 2.73% | 1,163,156 |
| Feb 6, 2026 | 33.17 | 34.45 | 33.07 | 34.40 | 34.40 | 5.98% | 1,494,270 |
| Feb 5, 2026 | 32.10 | 32.98 | 31.93 | 32.46 | 32.46 | -0.55% | 2,193,862 |
| Feb 4, 2026 | 34.34 | 34.34 | 32.04 | 32.64 | 32.64 | -4.73% | 2,080,411 |
| Feb 3, 2026 | 35.13 | 35.28 | 33.50 | 34.26 | 34.26 | -1.18% | 1,507,025 |
| Feb 2, 2026 | 34.20 | 35.04 | 34.20 | 34.67 | 34.67 | 0.58% | 1,688,965 |
| Jan 30, 2026 | 35.19 | 35.61 | 34.32 | 34.47 | 34.47 | -2.52% | 1,315,814 |
| Jan 29, 2026 | 35.86 | 35.88 | 34.34 | 35.36 | 35.36 | -1.97% | 1,642,109 |
| Jan 28, 2026 | 36.00 | 36.19 | 35.71 | 36.07 | 36.07 | 1.81% | 2,452,462 |
| Jan 27, 2026 | 34.98 | 35.46 | 34.84 | 35.43 | 35.43 | 2.52% | 1,410,569 |
| Jan 26, 2026 | 34.40 | 34.77 | 34.35 | 34.56 | 34.56 | -0.03% | 1,078,906 |
| Jan 23, 2026 | 34.46 | 34.69 | 34.16 | 34.57 | 34.57 | 0.23% | 1,365,305 |
| Jan 22, 2026 | 34.96 | 34.96 | 34.23 | 34.49 | 34.49 | 0.55% | 1,411,888 |
| Jan 21, 2026 | 34.18 | 34.65 | 33.72 | 34.30 | 34.30 | 0.97% | 1,923,062 |
| Jan 20, 2026 | 33.90 | 34.51 | 33.83 | 33.97 | 33.97 | -2.66% | 1,373,524 |
| Jan 16, 2026 | 35.05 | 35.11 | 34.66 | 34.90 | 34.90 | 0.52% | 1,179,350 |
| Jan 15, 2026 | 35.00 | 35.20 | 34.68 | 34.72 | 34.72 | 1.05% | 1,611,468 |