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

NYSEARCA: BAI · Real-Time Price · USD

45.14

+0.87 (1.97%)

At close: Sep 18, 2026, 4:00 PM EDT

45.50

+0.36 (0.80%)

After-hours: Sep 18, 2026, 8:00 PM EDT

BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	43.89	44.08	43.37	43.82	43.82	1.79%	2,211,719
Aug 24, 2026	43.47	43.47	42.47	43.05	43.05	-2.82%	2,268,903
Aug 21, 2026	44.82	44.82	43.87	44.30	44.30	-0.47%	1,400,916
Aug 20, 2026	44.15	44.68	43.89	44.51	44.51	0.63%	1,583,188
Aug 19, 2026	45.74	45.74	43.82	44.23	44.23	-2.08%	2,729,706
Aug 18, 2026	46.08	46.44	44.86	45.17	45.17	-5.36%	2,601,612
Aug 17, 2026	47.53	48.30	47.37	47.73	47.73	2.05%	2,288,090
Aug 14, 2026	46.93	47.19	46.35	46.77	46.77	0.43%	2,187,672
Aug 13, 2026	46.09	47.24	45.95	46.57	46.57	1.15%	2,538,311
Aug 12, 2026	45.90	46.47	45.64	46.04	46.04	3.65%	4,280,283
Aug 11, 2026	44.75	44.75	44.11	44.42	44.42	0.45%	1,544,300
Aug 10, 2026	44.67	45.07	44.21	44.22	44.22	-0.79%	1,426,502
Aug 7, 2026	44.68	44.85	43.66	44.57	44.57	1.48%	3,146,842
Aug 6, 2026	42.84	44.64	42.55	43.92	43.92	-0.75%	2,760,339
Aug 5, 2026	45.03	45.57	44.21	44.25	44.25	-2.62%	3,825,704
Aug 4, 2026	44.13	45.70	44.06	45.44	45.44	6.24%	4,428,587
Aug 3, 2026	40.86	42.97	40.45	42.77	42.77	3.46%	4,105,151
Jul 31, 2026	43.07	43.33	40.85	41.34	41.34	0.63%	5,014,893
Jul 30, 2026	39.65	41.18	39.47	41.08	41.08	9.55%	6,041,135
Jul 29, 2026	39.16	39.55	37.39	37.50	37.50	-5.66%	5,922,273
Jul 28, 2026	40.01	40.13	38.43	39.75	39.75	-5.24%	4,422,455
Jul 27, 2026	43.43	43.45	40.78	41.95	41.95	-1.94%	3,030,188
Jul 24, 2026	44.38	44.55	42.53	42.78	42.78	-5.25%	3,587,812
Jul 23, 2026	44.82	45.71	44.52	45.15	45.15	-0.31%	2,665,836
Jul 22, 2026	44.42	45.83	44.42	45.29	45.29	-0.24%	2,731,339
Jul 21, 2026	44.70	45.58	44.34	45.40	45.40	6.32%	3,583,027
Jul 20, 2026	43.27	43.82	42.65	42.70	42.70	0.28%	3,103,027
Jul 17, 2026	41.42	43.46	40.54	42.58	42.58	-1.30%	4,750,668
Jul 16, 2026	44.19	44.39	42.86	43.14	43.14	-5.04%	3,410,376
Jul 15, 2026	46.91	47.06	44.08	45.43	45.43	-2.62%	4,740,734
Jul 14, 2026	47.00	47.10	46.05	46.65	46.65	2.71%	2,796,733
Jul 13, 2026	46.08	46.38	45.17	45.42	45.42	-4.80%	1,995,744
Jul 10, 2026	47.30	47.96	46.87	47.71	47.71	-0.71%	3,133,028