iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
44.12
-1.08 (-2.39%)
At close: Aug 28, 2026, 4:00 PM EDT
44.02
-0.10 (-0.23%)
After-hours: Aug 28, 2026, 8:00 PM EDT
BAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 48.11 | 48.69 | 47.65 | 48.05 | 48.05 | 3.49% | 5,324,944 |
| Jul 8, 2026 | 45.08 | 46.46 | 45.03 | 46.43 | 46.43 | 1.91% | 4,302,267 |
| Jul 7, 2026 | 46.06 | 46.22 | 44.58 | 45.56 | 45.56 | -5.48% | 2,561,295 |
| Jul 6, 2026 | 48.13 | 49.13 | 47.81 | 48.20 | 48.20 | 2.55% | 2,139,058 |
| Jul 2, 2026 | 49.60 | 50.07 | 46.22 | 47.00 | 47.00 | -5.03% | 4,655,135 |
| Jul 1, 2026 | 50.85 | 50.98 | 49.36 | 49.49 | 49.49 | -6.13% | 4,083,929 |
| Jun 30, 2026 | 51.00 | 52.87 | 50.83 | 52.72 | 52.72 | 3.72% | 2,969,958 |
| Jun 29, 2026 | 49.53 | 50.87 | 47.57 | 50.83 | 50.83 | 3.48% | 3,144,115 |
| Jun 26, 2026 | 49.39 | 50.03 | 48.68 | 49.12 | 49.12 | -4.51% | 5,492,503 |
| Jun 25, 2026 | 52.70 | 52.70 | 49.69 | 51.44 | 51.44 | 3.52% | 5,364,905 |
| Jun 24, 2026 | 50.22 | 50.45 | 48.57 | 49.69 | 49.69 | -0.48% | 3,703,106 |
| Jun 23, 2026 | 50.27 | 51.17 | 49.60 | 49.93 | 49.93 | -7.93% | 6,522,409 |
| Jun 22, 2026 | 54.46 | 54.46 | 53.48 | 54.23 | 54.23 | 1.94% | 3,471,803 |
| Jun 18, 2026 | 52.51 | 53.44 | 52.28 | 53.20 | 53.20 | 5.62% | 5,206,441 |