BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.64	50.64	49.03	49.61	-	-0.78%	1,681,693
May 26, 2026	49.46	50.14	49.21	50.00	50.00	4.58%	3,736,329
May 22, 2026	47.90	48.25	47.58	47.81	47.81	0.65%	2,887,117
May 21, 2026	46.20	47.68	46.20	47.50	47.50	2.61%	4,878,912
May 20, 2026	45.63	46.47	45.48	46.29	46.29	2.87%	7,377,709
May 19, 2026	44.27	45.70	43.50	45.00	45.00	-1.12%	2,042,519
May 18, 2026	47.28	47.31	44.66	45.51	45.51	-2.74%	2,442,812
May 15, 2026	46.87	47.41	46.25	46.79	46.79	-3.80%	3,492,981
May 14, 2026	48.02	48.80	47.75	48.64	48.64	0.45%	2,294,202
May 13, 2026	48.04	48.68	47.04	48.42	48.42	3.53%	2,643,324
May 12, 2026	47.17	47.66	45.13	46.77	46.77	-3.29%	3,257,210
May 11, 2026	47.31	48.58	47.25	48.36	48.36	2.94%	4,252,971
May 8, 2026	45.98	46.98	45.86	46.98	46.98	4.08%	2,159,783
May 7, 2026	46.19	46.19	44.70	45.14	45.14	-2.17%	2,082,698
May 6, 2026	45.93	46.20	44.85	46.14	46.14	3.04%	3,442,706
May 5, 2026	44.34	45.14	44.13	44.78	44.78	2.31%	3,824,539
May 4, 2026	43.97	44.26	43.33	43.77	43.77	0.32%	2,344,229
May 1, 2026	42.99	43.77	42.63	43.63	43.63	1.14%	4,849,136
Apr 30, 2026	42.39	43.19	41.68	43.14	43.14	3.93%	2,074,346
Apr 29, 2026	41.38	41.66	41.02	41.51	41.51	1.47%	1,930,690
Apr 28, 2026	40.92	41.47	40.19	40.91	40.91	-3.61%	1,961,672
Apr 27, 2026	42.76	42.76	41.83	42.44	42.44	-0.70%	2,432,297
Apr 24, 2026	42.03	42.97	41.85	42.74	42.74	4.40%	2,275,992
Apr 23, 2026	41.17	41.70	40.27	40.94	40.94	-1.52%	2,865,431
Apr 22, 2026	41.24	41.60	40.63	41.57	41.57	2.92%	5,249,848
Apr 21, 2026	41.02	41.26	40.24	40.39	40.39	-0.93%	2,976,837
Apr 20, 2026	40.83	40.85	40.24	40.77	40.77	-0.12%	4,288,502
Apr 17, 2026	40.51	40.85	40.36	40.82	40.82	2.00%	1,691,568
Apr 16, 2026	39.70	40.09	39.32	40.02	40.02	1.11%	2,966,014
Apr 15, 2026	39.43	39.66	38.85	39.58	39.58	-0.08%	2,731,955
Apr 14, 2026	39.20	39.65	38.67	39.61	39.61	2.64%	3,486,144
Apr 13, 2026	37.67	38.64	37.60	38.59	38.59	1.61%	2,205,615
Apr 10, 2026	37.73	38.27	37.47	37.98	37.98	1.69%	3,135,343
Apr 9, 2026	37.07	37.48	36.82	37.35	37.35	0.30%	2,489,764
Apr 8, 2026	37.22	37.42	36.48	37.24	37.24	7.13%	3,637,612
Apr 7, 2026	34.22	34.79	33.75	34.76	34.76	1.13%	3,536,382
Apr 6, 2026	34.39	34.76	34.09	34.37	34.37	0.44%	5,080,383
Apr 2, 2026	32.44	34.33	32.39	34.22	34.22	0.44%	4,045,511
Apr 1, 2026	33.52	34.49	33.45	34.07	34.07	3.40%	2,671,488
Mar 31, 2026	31.50	32.96	31.44	32.95	32.95	5.71%	3,185,359
Mar 30, 2026	32.88	32.89	30.87	31.17	31.17	-4.45%	8,729,939
Mar 27, 2026	32.80	33.19	32.44	32.62	32.62	-1.27%	2,136,241
Mar 26, 2026	34.47	34.47	33.03	33.04	33.04	-6.08%	2,862,131
Mar 25, 2026	35.26	35.57	34.86	35.18	35.18	1.27%	3,409,055
Mar 24, 2026	34.06	34.91	33.92	34.74	34.74	0.43%	2,447,279
Mar 23, 2026	34.33	35.17	34.11	34.59	34.59	3.32%	2,277,427
Mar 20, 2026	34.86	34.92	33.12	33.48	33.48	-4.29%	2,422,609
Mar 19, 2026	33.50	35.16	33.28	34.98	34.98	2.19%	3,243,286
Mar 18, 2026	34.47	34.82	34.21	34.23	34.23	-0.20%	2,429,472
Mar 17, 2026	34.20	34.42	33.94	34.30	34.30	0.62%	2,455,112