Skip to main content
iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
25.58
-0.14 (-0.54%)
At close: May 23, 2025, 4:00 PM
25.55
-0.03 (-0.12%)
After-hours: May 23, 2025, 8:00 PM EDT

BAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202525.3525.7125.1725.5825.58-0.54%2,956,773
May 22, 202525.6625.9125.3925.7225.721.30%1,523,083
May 21, 202525.6125.9625.3025.3925.39-1.44%8,659,191
May 20, 202525.6925.9025.5725.7625.760.47%46,354,516
May 19, 202525.2425.7125.2425.6425.64-0.38%36,166
May 16, 202525.6825.7625.5725.7425.740.30%72,486
May 15, 202525.6525.8525.4325.6625.66-0.77%56,914
May 14, 202525.8025.9625.6625.8625.860.86%37,429
May 13, 202525.1125.7625.1125.6425.642.77%54,954
May 12, 202524.9025.0024.6024.9524.954.52%35,146
May 9, 202524.0824.1023.7623.8723.87-0.17%13,292
May 8, 202523.9624.0823.6923.9123.911.23%28,544
May 7, 202523.4923.6623.3423.6223.620.43%347,293
May 6, 202523.2823.6423.2523.5223.52-0.97%33,994
May 5, 202523.4423.9223.4423.7523.750.08%83,872
May 2, 202523.6223.9323.5423.7323.732.57%45,750
May 1, 202523.4623.5323.1323.1423.142.37%125,117
Apr 30, 202522.0522.6021.9222.6022.60-0.48%37,061
Apr 29, 202522.4322.7822.4322.7122.710.62%36,310
Apr 28, 202522.5822.6022.2122.5722.570.18%73,651
Apr 25, 202522.1622.5822.1522.5322.531.58%52,277
Apr 24, 202521.4122.1821.4122.1822.184.62%34,866
Apr 23, 202521.3121.6821.1521.2021.204.07%60,068
Apr 22, 202520.1520.5820.1520.3720.372.11%23,962
Apr 21, 202520.2620.3519.7019.9519.95-2.68%22,089
Apr 17, 202520.8020.8020.4920.5020.50-0.82%32,734
Apr 16, 202520.7120.9620.3020.6720.67-2.81%21,216
Apr 15, 202521.2021.3921.1521.2721.270.27%164,883
Apr 14, 202521.8021.8021.0221.2121.210.28%54,053
Apr 11, 202520.9021.1920.6521.1521.151.15%110,562
Apr 10, 202521.3621.3620.3020.9120.91-5.02%57,002
Apr 9, 202519.4522.0919.3322.0222.0213.54%175,451
Apr 8, 202520.6220.6619.1119.3919.39-1.17%1,034,501
Apr 7, 202518.4920.4518.3319.6219.620.77%91,578
Apr 4, 202520.0120.0119.0619.4719.47-6.44%146,395
Apr 3, 202521.2121.4620.7820.8120.81-7.47%105,687
Apr 2, 202521.7922.6321.7822.4922.491.35%16,230
Apr 1, 202521.8622.2421.6922.1922.191.37%52,039
Mar 31, 202521.5021.8921.1821.8921.89-1.22%29,449
Mar 28, 202522.7022.7022.0022.1622.16-2.59%43,302
Mar 27, 202523.0623.1522.7522.7522.75-2.44%27,132
Mar 26, 202524.0724.0723.1723.3223.32-3.20%40,594
Mar 25, 202524.1524.2224.0424.0924.090.04%22,536
Mar 24, 202523.9024.1523.8524.0824.082.69%33,198
Mar 21, 202523.0423.4622.9323.4523.450.39%57,488
Mar 20, 202523.1523.6023.1523.3623.36-0.17%82,640
Mar 19, 202523.2023.6223.0123.4023.400.99%24,564
Mar 18, 202523.5123.5122.9723.1723.17-2.52%45,127
Mar 17, 202523.6423.9623.5023.7723.770.59%54,752
Mar 14, 202523.2523.6823.2523.6323.633.28%48,783