iShares U.S. Large Cap Premium Income Active ETF (BALI)

BALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.00	32.08	31.88	31.92	-	0.13%	353,533
Feb 17, 2026	31.78	31.96	31.58	31.88	31.88	0.13%	19,330
Feb 13, 2026	31.91	31.98	31.75	31.84	31.84	-	7,378
Feb 12, 2026	32.33	32.33	31.77	31.84	31.84	-1.15%	15,990
Feb 11, 2026	32.40	32.40	32.15	32.21	32.21	0.16%	16,363
Feb 10, 2026	32.45	32.45	32.12	32.16	32.16	-0.37%	15,965
Feb 9, 2026	32.08	32.34	32.08	32.28	32.28	0.37%	13,974
Feb 6, 2026	31.88	32.20	31.80	32.16	32.16	1.48%	67,741
Feb 5, 2026	31.73	31.92	31.62	31.69	31.69	-0.72%	249,941
Feb 4, 2026	32.17	32.17	31.77	31.92	31.92	-0.81%	376,179
Feb 3, 2026	32.41	32.41	31.94	32.18	32.18	-0.65%	164,121
Feb 2, 2026	32.15	32.50	32.15	32.39	32.39	-0.03%	121,749
Jan 30, 2026	32.72	32.72	32.18	32.40	32.22	-0.06%	175,372
Jan 29, 2026	32.50	32.50	32.03	32.42	32.24	-0.22%	163,543
Jan 28, 2026	32.56	32.56	32.40	32.49	32.31	-0.03%	172,954
Jan 27, 2026	32.38	32.50	32.32	32.50	32.32	0.71%	136,829
Jan 26, 2026	32.18	32.31	32.18	32.27	32.09	0.47%	167,114
Jan 23, 2026	32.02	32.17	31.97	32.12	31.94	0.28%	179,749
Jan 22, 2026	32.00	32.10	31.90	32.03	31.85	0.63%	159,192
Jan 21, 2026	31.54	31.95	31.52	31.83	31.65	0.95%	264,395
Jan 20, 2026	31.70	31.80	31.48	31.53	31.36	-1.65%	229,885
Jan 16, 2026	32.13	32.15	31.93	32.06	31.88	0.03%	375,192
Jan 15, 2026	32.15	32.16	32.00	32.05	31.87	0.22%	979,976
Jan 14, 2026	31.96	32.01	31.78	31.98	31.80	-0.31%	345,746
Jan 13, 2026	32.18	32.18	31.97	32.08	31.90	-0.25%	160,725
Jan 12, 2026	31.97	32.21	31.97	32.16	31.98	0.34%	145,636
Jan 9, 2026	31.89	32.12	31.88	32.05	31.87	0.44%	286,577
Jan 8, 2026	31.93	31.95	31.84	31.91	31.73	-0.06%	260,777
Jan 7, 2026	32.05	32.12	31.90	31.93	31.75	-0.16%	241,311
Jan 6, 2026	31.86	32.00	31.83	31.98	31.80	0.47%	221,291
Jan 5, 2026	31.80	31.86	31.73	31.83	31.65	0.51%	197,869
Jan 2, 2026	31.81	31.81	31.53	31.67	31.49	-0.03%	138,157
Dec 31, 2025	31.90	31.90	31.65	31.68	31.50	-0.60%	174,564
Dec 30, 2025	31.92	31.92	31.81	31.87	31.69	-0.75%	163,670
Dec 29, 2025	32.05	32.14	32.01	32.11	31.71	-0.28%	96,270
Dec 26, 2025	32.19	32.23	32.14	32.20	31.80	-	176,307
Dec 24, 2025	32.12	32.23	32.07	32.20	31.80	0.37%	61,118
Dec 23, 2025	31.92	32.18	31.92	32.08	31.68	0.50%	184,028
Dec 22, 2025	31.92	31.97	31.80	31.92	31.52	0.47%	141,937
Dec 19, 2025	31.58	31.81	31.58	31.77	31.38	0.86%	176,333
Dec 18, 2025	31.53	31.66	31.42	31.50	31.11	0.70%	121,514
Dec 17, 2025	31.61	31.61	31.28	31.28	30.89	-0.79%	122,405
Dec 16, 2025	31.57	31.59	31.36	31.53	31.14	-0.25%	127,114
Dec 15, 2025	31.80	31.80	31.55	31.61	31.22	-0.13%	155,576
Dec 12, 2025	31.90	31.90	31.53	31.65	31.26	-0.91%	153,035
Dec 11, 2025	31.78	31.94	31.63	31.94	31.54	0.35%	192,138
Dec 10, 2025	31.68	31.88	31.58	31.83	31.44	0.38%	155,631
Dec 9, 2025	31.70	31.73	31.66	31.71	31.32	0.03%	145,930
Dec 8, 2025	31.89	31.89	31.60	31.70	31.31	-0.19%	162,243
Dec 5, 2025	31.80	31.83	31.69	31.76	31.37	0.09%	224,801

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.