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

BAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.