iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
37.51
+0.07 (0.19%)
At close: Nov 3, 2025, 4:00 PM EST
37.48
-0.03 (-0.08%)
After-hours: Nov 3, 2025, 8:00 PM EST
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 37.87 | 37.88 | 37.29 | 37.51 | 37.51 | 0.19% | 2,355,396 |
| Oct 31, 2025 | 37.60 | 37.78 | 37.01 | 37.44 | 37.44 | 1.16% | 2,152,254 |
| Oct 30, 2025 | 37.36 | 37.63 | 36.95 | 37.01 | 37.01 | -2.30% | 2,021,901 |
| Oct 29, 2025 | 37.76 | 38.04 | 37.44 | 37.88 | 37.88 | 1.99% | 1,971,233 |
| Oct 28, 2025 | 36.94 | 37.23 | 36.68 | 37.14 | 37.14 | 1.70% | 1,872,709 |
| Oct 27, 2025 | 36.54 | 36.56 | 36.21 | 36.52 | 36.52 | 2.27% | 2,080,352 |
| Oct 24, 2025 | 35.69 | 35.87 | 35.60 | 35.71 | 35.71 | 2.06% | 1,347,246 |
| Oct 23, 2025 | 34.14 | 35.07 | 34.14 | 34.99 | 34.99 | 2.22% | 1,066,851 |
| Oct 22, 2025 | 34.76 | 34.90 | 33.66 | 34.23 | 34.23 | -1.75% | 1,908,648 |
| Oct 21, 2025 | 35.13 | 35.13 | 34.67 | 34.84 | 34.84 | -0.71% | 1,496,879 |
| Oct 20, 2025 | 35.27 | 35.35 | 35.09 | 35.09 | 35.09 | 0.75% | 1,663,651 |
| Oct 17, 2025 | 34.72 | 34.98 | 34.22 | 34.83 | 34.83 | -0.85% | 1,103,340 |
| Oct 16, 2025 | 35.41 | 35.60 | 34.83 | 35.13 | 35.13 | 0.54% | 3,491,581 |
| Oct 15, 2025 | 35.07 | 35.26 | 34.42 | 34.94 | 34.94 | 1.98% | 1,780,044 |
| Oct 14, 2025 | 34.56 | 34.83 | 33.87 | 34.26 | 34.26 | -3.25% | 1,395,515 |
| Oct 13, 2025 | 35.35 | 35.55 | 34.99 | 35.41 | 35.41 | 3.60% | 2,339,217 |
| Oct 10, 2025 | 35.90 | 35.97 | 34.15 | 34.18 | 34.18 | -4.82% | 2,302,814 |
| Oct 9, 2025 | 35.89 | 35.95 | 35.61 | 35.91 | 35.91 | 0.50% | 1,447,599 |
| Oct 8, 2025 | 34.81 | 35.74 | 34.81 | 35.73 | 35.73 | 2.79% | 1,537,066 |
| Oct 7, 2025 | 35.32 | 35.35 | 34.35 | 34.76 | 34.76 | -1.33% | 1,920,566 |
| Oct 6, 2025 | 35.44 | 35.63 | 35.19 | 35.23 | 35.23 | 2.03% | 2,481,811 |
| Oct 3, 2025 | 35.07 | 35.15 | 34.29 | 34.53 | 34.53 | -1.15% | 2,732,251 |
| Oct 2, 2025 | 35.08 | 35.08 | 34.55 | 34.93 | 34.93 | 1.16% | 8,845,181 |
| Oct 1, 2025 | 33.99 | 34.56 | 33.86 | 34.53 | 34.53 | 1.08% | 2,456,931 |
| Sep 30, 2025 | 34.10 | 34.17 | 33.78 | 34.16 | 34.16 | 0.26% | 2,818,223 |
| Sep 29, 2025 | 34.27 | 34.40 | 34.02 | 34.07 | 34.07 | 0.89% | 2,364,572 |
| Sep 26, 2025 | 33.92 | 33.93 | 33.45 | 33.77 | 33.77 | -0.30% | 3,247,308 |
| Sep 25, 2025 | 33.56 | 34.07 | 33.24 | 33.87 | 33.87 | -1.02% | 2,048,505 |
| Sep 24, 2025 | 34.81 | 34.81 | 34.04 | 34.22 | 34.22 | -1.75% | 3,255,378 |
| Sep 23, 2025 | 35.32 | 35.32 | 34.63 | 34.83 | 34.83 | -1.08% | 3,448,536 |
| Sep 22, 2025 | 34.88 | 35.23 | 34.84 | 35.21 | 35.21 | 0.51% | 3,429,158 |
| Sep 19, 2025 | 34.82 | 35.05 | 34.55 | 35.03 | 35.03 | 0.78% | 2,922,060 |
| Sep 18, 2025 | 34.61 | 34.96 | 34.38 | 34.76 | 34.76 | 1.58% | 5,325,639 |
| Sep 17, 2025 | 34.53 | 34.53 | 33.67 | 34.22 | 34.22 | -0.84% | 9,698,914 |
| Sep 16, 2025 | 34.69 | 34.75 | 34.26 | 34.51 | 34.51 | - | 79,352,728 |
| Sep 15, 2025 | 34.19 | 34.51 | 34.10 | 34.51 | 34.51 | 1.38% | 813,384 |
| Sep 12, 2025 | 34.21 | 34.21 | 33.94 | 34.04 | 34.04 | -0.64% | 804,500 |
| Sep 11, 2025 | 34.57 | 34.59 | 34.20 | 34.26 | 34.26 | 0.12% | 1,135,840 |
| Sep 10, 2025 | 33.97 | 34.39 | 33.94 | 34.22 | 34.22 | 3.85% | 755,068 |
| Sep 9, 2025 | 33.00 | 33.02 | 32.73 | 32.95 | 32.95 | 0.33% | 354,636 |
| Sep 8, 2025 | 32.71 | 33.04 | 32.70 | 32.84 | 32.84 | 1.86% | 826,105 |
| Sep 5, 2025 | 32.45 | 32.50 | 31.65 | 32.24 | 32.24 | 1.61% | 413,813 |
| Sep 4, 2025 | 31.38 | 31.73 | 31.15 | 31.73 | 31.73 | 1.50% | 308,645 |
| Sep 3, 2025 | 31.30 | 31.42 | 31.01 | 31.26 | 31.26 | 0.64% | 562,625 |
| Sep 2, 2025 | 30.55 | 31.06 | 30.37 | 31.06 | 31.06 | -1.30% | 319,223 |
| Aug 29, 2025 | 32.09 | 32.09 | 31.30 | 31.47 | 31.47 | -2.54% | 543,400 |
| Aug 28, 2025 | 31.58 | 32.47 | 31.58 | 32.29 | 32.29 | 2.87% | 519,089 |
| Aug 27, 2025 | 31.33 | 31.44 | 31.04 | 31.39 | 31.39 | 0.71% | 449,095 |
| Aug 26, 2025 | 30.96 | 31.27 | 30.94 | 31.17 | 31.17 | 1.00% | 419,942 |
| Aug 25, 2025 | 30.90 | 31.09 | 30.71 | 30.86 | 30.86 | -0.10% | 310,721 |