Free Trial

iShares A.I. Innovation and Tech Active ETF (BAI) Chart & Stock Price History

$23.73 +0.59 (+2.55%)
Closing price 05/2/2025 04:10 PM Eastern
Extended Trading
$25.31 +1.58 (+6.65%)
As of 05/2/2025 06:19 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

iShares A.I. Innovation and Tech Active ETF Stock Price Performance

5 Day
Performance
+4.49%
1 Month
Performance
+21.88%
3 Month
Performance
-16.18%
6 Month
Performance
-3.10%
Year-To-Date
Performance
-12.37%
Receive BAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares A.I. Innovation and Tech Active ETF and its competitors with MarketBeat's FREE daily newsletter.

BAI Stock Chart for Monday, May, 5, 2025

iShares A.I. Innovation and Tech Active ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$23.14$23.73
+2.55%
$23.93$23.5445,739 shs$130.04 million
05/01/2025$22.60$23.14
+2.39%
$23.53$23.13125,028 shs$126.81 million
04/30/2025$22.71$22.60
-0.48%
$22.60$21.9236,765 shs$123.85 million
04/29/2025$22.57$22.71
+0.62%
$22.78$22.4336,310 shs$124.45 million
04/28/2025$22.53$22.57
+0.18%
$22.60$22.2173,651 shs$123.68 million
04/25/2025$22.18$22.53
+1.58%
$22.58$22.1552,270 shs$123.46 million
04/24/2025$21.20$22.18
+4.62%
$22.18$21.4134,863 shs$121.55 million
04/23/2025$20.37$21.20
+4.07%
$21.68$21.1560,067 shs$116.18 million
04/22/2025$19.95$20.37
+2.11%
$20.58$20.1523,957 shs$111.63 million
04/21/2025$20.50$19.95
-2.68%
$20.35$19.7022,088 shs$109.33 million
04/18/2025$20.50$20.50$20.80$20.4932,724 shs$112.34 million
04/17/2025$20.67$20.50
-0.82%
$20.80$20.4932,724 shs$112.34 million
04/16/2025$21.27$20.67
-2.82%
$20.96$20.3021,216 shs$113.27 million
04/15/2025$21.21$21.27
+0.28%
$21.39$21.15164,883 shs$116.56 million
04/14/2025$21.15$21.21
+0.28%
$21.80$21.0254,053 shs$116.23 million
04/11/2025$20.91$21.15
+1.15%
$21.19$20.65110,552 shs$90.52 million
04/10/2025$22.02$20.91
-5.04%
$21.36$20.3057,002 shs$89.50 million
04/09/2025$19.39$22.02
+13.56%
$22.09$19.33175,450 shs$94.25 million
04/09/2025$19.39$22.02
+13.56%
$22.09$19.33175,450 shs$94.25 million
04/08/2025$19.62$19.39
-1.17%
$20.66$19.111.03 million shs$82.99 million
04/08/2025$19.62$19.39
-1.17%
$20.66$19.111.03 million shs$82.99 million
04/07/2025$19.47$19.62
+0.77%
$20.45$18.3391,429 shs$83.97 million
04/04/2025$20.81$19.47
-6.44%
$20.01$19.06146,395 shs$83.33 million
04/03/2025$22.49$20.81
-7.47%
$21.46$20.78105,629 shs$89.07 million

This page (NYSEARCA:BAI) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners