iShares A.I. Innovation and Tech Active ETF (BAI)

NYSEARCA: BAI · Real-Time Price · USD

37.25

-1.04 (-2.72%)

At close: Nov 4, 2026, 4:00 PM EST

38.75

+1.50 (4.03%)

After-hours: Nov 4, 2026, 4:44 PM EST

BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	37.75	38.48	36.77	37.25	37.25	-2.72%	6,182,493
Nov 3, 2026	38.11	38.73	37.87	38.29	38.29	1.56%	4,187,027
Nov 2, 2026	39.67	39.83	37.59	37.70	37.70	-3.95%	4,416,080
Oct 30, 2026	39.90	40.15	38.46	39.25	39.25	-7.43%	4,935,617
Oct 29, 2026	42.40	42.78	42.06	42.40	42.40	-2.80%	2,134,637
Oct 28, 2026	43.27	43.74	42.85	43.62	43.62	2.51%	3,580,875
Oct 27, 2026	41.79	42.75	41.68	42.55	42.55	2.90%	3,280,585
Oct 26, 2026	40.63	41.78	40.44	41.35	41.35	2.25%	2,825,327
Oct 23, 2026	40.04	40.81	39.75	40.44	40.44	0.80%	2,690,944
Oct 22, 2026	41.29	41.52	39.82	40.12	40.12	-6.46%	4,714,855
Oct 21, 2026	43.00	43.14	42.35	42.89	42.89	1.88%	2,587,994
Oct 20, 2026	41.72	42.56	41.12	42.10	42.10	-0.36%	4,984,100
Oct 19, 2026	42.64	43.03	42.10	42.25	42.25	2.40%	2,957,650
Oct 16, 2026	42.82	42.85	41.09	41.26	41.26	-4.78%	4,019,287
Oct 15, 2026	42.29	43.35	41.50	43.33	43.33	-1.55%	4,037,377
Oct 14, 2026	45.34	45.52	43.83	44.01	44.01	-4.90%	3,441,206
Oct 13, 2026	45.56	46.28	45.35	46.28	46.28	-1.20%	2,511,031
Oct 12, 2026	47.91	47.98	46.75	46.84	46.84	-2.80%	1,987,214
Oct 9, 2026	48.51	48.63	47.72	48.19	48.19	1.24%	2,517,396
Oct 8, 2026	48.67	49.04	47.24	47.60	47.60	-3.49%	7,882,584
Oct 7, 2026	48.89	49.36	48.62	49.32	49.32	-0.82%	2,821,674
Oct 6, 2026	49.88	50.21	49.72	49.73	49.73	0.59%	2,040,715
Oct 5, 2026	49.25	49.54	49.12	49.44	49.44	1.31%	3,312,909
Oct 2, 2026	48.81	49.28	48.63	48.80	48.80	2.09%	3,293,440
Oct 1, 2026	47.35	47.99	46.96	47.80	47.80	1.29%	3,095,706
Sep 30, 2026	47.28	47.50	47.07	47.19	47.19	0.17%	2,663,116
Sep 29, 2026	47.14	47.49	46.87	47.11	47.11	0.75%	4,311,637
Sep 28, 2026	47.08	47.27	45.95	46.76	46.76	-1.64%	4,117,056
Sep 25, 2026	47.56	47.80	47.18	47.54	47.54	0.96%	3,562,817
Sep 24, 2026	46.58	47.29	46.42	47.09	47.09	0.13%	4,193,775
Sep 23, 2026	47.50	47.58	46.68	47.03	47.03	-1.26%	6,667,467
Sep 22, 2026	46.68	47.75	46.68	47.63	47.63	1.49%	40,409,807
Sep 21, 2026	46.07	47.04	45.77	46.93	46.93	3.97%	2,017,443
Sep 18, 2026	44.83	45.19	44.55	45.14	45.14	1.97%	1,583,201
Sep 17, 2026	44.08	44.50	44.03	44.27	44.27	2.55%	1,699,776
Sep 16, 2026	43.13	43.74	42.66	43.17	43.17	1.53%	2,688,457
Sep 15, 2026	42.93	42.98	42.36	42.52	42.52	-0.56%	3,147,808
Sep 14, 2026	42.55	43.24	42.32	42.76	42.76	-3.93%	1,608,525
Sep 11, 2026	44.66	44.76	44.25	44.51	44.51	1.11%	1,461,558
Sep 10, 2026	44.18	44.67	43.99	44.02	44.02	-2.89%	1,414,899
Sep 9, 2026	45.20	45.82	45.20	45.33	45.33	0.18%	2,408,990
Sep 8, 2026	45.06	45.66	44.66	45.25	45.25	1.48%	2,190,398
Sep 4, 2026	43.86	44.62	43.75	44.59	44.59	2.53%	2,284,261
Sep 3, 2026	43.16	43.66	42.43	43.49	43.49	1.35%	3,442,496
Sep 2, 2026	43.02	43.07	42.49	42.91	42.91	-0.85%	3,919,756
Sep 1, 2026	43.61	43.78	42.97	43.28	43.28	-1.86%	1,857,911
Aug 31, 2026	44.01	44.30	43.77	44.10	44.10	-0.05%	1,977,355
Aug 28, 2026	44.82	45.11	44.05	44.12	44.12	-2.39%	1,986,423
Aug 27, 2026	45.24	45.34	44.58	45.20	45.20	2.15%	2,725,657
Aug 26, 2026	43.73	44.37	43.73	44.25	44.25	0.98%	3,457,093