iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
27.30
+0.46 (1.71%)
Jun 16, 2025, 4:00 PM - Market closed
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 27.08 | 27.47 | 27.08 | 27.30 | 27.30 | 1.71% | 373,461 |
| 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 |
| May 29, 2025 | 26.47 | 26.47 | 25.83 | 26.01 | 26.01 | -0.08% | 1,073,893 |
| May 28, 2025 | 26.22 | 26.23 | 25.97 | 26.03 | 26.03 | -0.72% | 1,508,892 |
| May 27, 2025 | 26.05 | 26.23 | 25.90 | 26.22 | 26.22 | 2.50% | 1,366,790 |
| May 23, 2025 | 25.35 | 25.71 | 25.17 | 25.58 | 25.58 | -0.54% | 2,956,778 |
| May 22, 2025 | 25.66 | 25.91 | 25.39 | 25.72 | 25.72 | 1.30% | 1,523,083 |
| May 21, 2025 | 25.61 | 25.96 | 25.30 | 25.39 | 25.39 | -1.44% | 8,659,191 |
| May 20, 2025 | 25.69 | 25.90 | 25.57 | 25.76 | 25.76 | 0.47% | 46,354,516 |
| May 19, 2025 | 25.24 | 25.71 | 25.24 | 25.64 | 25.64 | -0.38% | 36,166 |
| May 16, 2025 | 25.68 | 25.76 | 25.57 | 25.74 | 25.73 | 0.30% | 72,486 |
| May 15, 2025 | 25.65 | 25.85 | 25.43 | 25.66 | 25.66 | -0.77% | 56,914 |
| May 14, 2025 | 25.80 | 25.96 | 25.66 | 25.86 | 25.86 | 0.86% | 37,429 |
| May 13, 2025 | 25.11 | 25.76 | 25.11 | 25.64 | 25.64 | 2.77% | 54,954 |
| May 12, 2025 | 24.90 | 25.00 | 24.60 | 24.95 | 24.95 | 4.52% | 35,146 |
| May 9, 2025 | 24.08 | 24.10 | 23.76 | 23.87 | 23.87 | -0.17% | 13,292 |
| May 8, 2025 | 23.96 | 24.08 | 23.69 | 23.91 | 23.91 | 1.23% | 28,544 |
| May 7, 2025 | 23.49 | 23.66 | 23.34 | 23.62 | 23.62 | 0.43% | 347,293 |
| May 6, 2025 | 23.28 | 23.64 | 23.25 | 23.52 | 23.52 | -0.97% | 33,994 |
| May 5, 2025 | 23.44 | 23.92 | 23.44 | 23.75 | 23.75 | 0.08% | 83,872 |
| May 2, 2025 | 23.62 | 23.93 | 23.54 | 23.73 | 23.73 | 2.57% | 45,750 |
| May 1, 2025 | 23.46 | 23.53 | 23.13 | 23.14 | 23.13 | 2.37% | 125,117 |
| Apr 30, 2025 | 22.05 | 22.60 | 21.92 | 22.60 | 22.60 | -0.48% | 37,061 |
| Apr 29, 2025 | 22.43 | 22.78 | 22.43 | 22.71 | 22.71 | 0.62% | 36,310 |
| Apr 28, 2025 | 22.58 | 22.60 | 22.21 | 22.57 | 22.57 | 0.18% | 73,651 |
| Apr 25, 2025 | 22.16 | 22.58 | 22.15 | 22.53 | 22.53 | 1.58% | 52,277 |
| Apr 24, 2025 | 21.41 | 22.18 | 21.41 | 22.18 | 22.18 | 4.62% | 34,866 |
| Apr 23, 2025 | 21.31 | 21.68 | 21.15 | 21.20 | 21.20 | 4.07% | 60,068 |
| Apr 22, 2025 | 20.15 | 20.58 | 20.15 | 20.37 | 20.37 | 2.11% | 23,962 |
| Apr 21, 2025 | 20.26 | 20.35 | 19.70 | 19.95 | 19.95 | -2.68% | 22,089 |
| Apr 17, 2025 | 20.80 | 20.80 | 20.49 | 20.50 | 20.50 | -0.82% | 32,734 |
| Apr 16, 2025 | 20.71 | 20.96 | 20.30 | 20.67 | 20.67 | -2.81% | 21,216 |
| Apr 15, 2025 | 21.20 | 21.39 | 21.15 | 21.27 | 21.26 | 0.27% | 164,883 |
| Apr 14, 2025 | 21.80 | 21.80 | 21.02 | 21.21 | 21.21 | 0.28% | 54,053 |
| Apr 11, 2025 | 20.90 | 21.19 | 20.65 | 21.15 | 21.15 | 1.15% | 110,562 |
| Apr 10, 2025 | 21.36 | 21.36 | 20.30 | 20.91 | 20.91 | -5.02% | 57,002 |
| Apr 9, 2025 | 19.45 | 22.09 | 19.33 | 22.02 | 22.01 | 13.54% | 175,451 |
| Apr 8, 2025 | 20.62 | 20.66 | 19.11 | 19.39 | 19.39 | -1.17% | 1,034,501 |
| Apr 7, 2025 | 18.49 | 20.45 | 18.33 | 19.62 | 19.62 | 0.77% | 91,578 |
| Apr 4, 2025 | 20.01 | 20.01 | 19.06 | 19.47 | 19.47 | -6.44% | 146,395 |