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

NYSEARCA: BAI · Real-Time Price · USD

48.20

+1.20 (2.55%)

At close: Jul 6, 2026, 4:00 PM EDT

49.10

+0.90 (1.87%)

After-hours: Jul 6, 2026, 8:00 PM EDT

BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	48.13	49.13	47.81	48.20	48.20	2.55%	2,136,400
Jul 2, 2026	49.60	50.07	46.22	47.00	47.00	-5.03%	4,649,132
Jul 1, 2026	50.85	50.98	49.36	49.49	49.49	-6.13%	4,081,570
Jun 30, 2026	51.00	52.87	50.83	52.72	52.72	3.72%	2,967,298
Jun 29, 2026	49.53	50.87	47.57	50.83	50.83	3.48%	3,142,222
Jun 26, 2026	49.39	50.03	48.68	49.12	49.12	-4.51%	5,491,905
Jun 25, 2026	52.70	52.70	49.69	51.44	51.44	3.52%	5,361,902
Jun 24, 2026	50.22	50.45	48.57	49.69	49.69	-0.48%	3,670,448
Jun 23, 2026	50.27	51.17	49.60	49.93	49.93	-7.93%	6,516,570
Jun 22, 2026	54.46	54.46	53.48	54.23	54.23	1.94%	3,467,657
Jun 18, 2026	52.51	53.44	52.28	53.20	53.20	5.62%	5,203,149
Jun 17, 2026	51.51	52.06	50.27	50.37	50.37	0.76%	3,587,354
Jun 16, 2026	51.98	52.45	49.96	49.99	49.99	-4.05%	3,929,580
Jun 15, 2026	51.26	52.17	51.06	52.10	52.10	6.46%	4,992,468
Jun 12, 2026	48.57	49.49	47.91	48.94	48.94	0.20%	2,357,414
Jun 11, 2026	46.37	48.91	46.27	48.84	48.84	7.15%	3,904,321
Jun 10, 2026	46.18	47.62	45.35	45.58	45.58	-2.63%	3,670,185
Jun 9, 2026	48.83	49.27	44.29	46.81	46.81	-2.15%	10,567,756
Jun 8, 2026	47.91	48.45	47.03	47.84	47.84	5.03%	2,292,856
Jun 5, 2026	48.35	48.38	45.38	45.55	45.55	-9.78%	7,610,960
Jun 4, 2026	49.46	51.08	48.62	50.49	50.49	-2.36%	3,828,200
Jun 3, 2026	52.31	52.53	50.92	51.71	51.71	-0.40%	2,775,086
Jun 2, 2026	50.85	51.98	50.69	51.92	51.92	1.88%	3,454,393
Jun 1, 2026	49.82	51.39	49.55	50.96	50.96	2.21%	3,949,244
May 29, 2026	50.38	50.56	49.26	49.86	49.86	-0.60%	8,210,055
May 28, 2026	49.98	50.68	49.14	50.16	50.16	0.76%	30,571,936
May 27, 2026	50.64	50.64	49.03	49.78	49.78	-0.44%	2,899,437
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