iShares AI Innovation and Tech Active ETF (BAI)
43.82
+0.77
(+1.79%)
USD |
NYSEARCA |
Aug 25, 16:00
43.95
+0.13
(+0.30%)
After-Hours: 19:59
BAI Price : 43.82 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 43.89 | 44.08 | 43.37 | 43.82 | 2.214M |
| Aug 24, 2026 | 43.47 | 43.47 | 42.47 | 43.05 | 2.270M |
| Aug 21, 2026 | 44.82 | 44.82 | 43.87 | 44.30 | 1.403M |
| Aug 20, 2026 | 44.15 | 44.68 | 43.89 | 44.51 | 1.584M |
| Aug 19, 2026 | 45.74 | 45.74 | 43.82 | 44.23 | 2.735M |
| Aug 18, 2026 | 46.08 | 46.44 | 44.86 | 45.17 | 2.603M |
| Aug 17, 2026 | 47.53 | 48.30 | 47.37 | 47.73 | 2.292M |
| Aug 14, 2026 | 46.93 | 47.19 | 46.35 | 46.77 | 2.188M |
| Aug 13, 2026 | 46.09 | 47.24 | 45.95 | 46.57 | 2.540M |
| Aug 12, 2026 | 45.90 | 46.47 | 45.64 | 46.04 | 4.281M |
| Aug 11, 2026 | 44.75 | 44.75 | 44.11 | 44.42 | 1.545M |
| Aug 10, 2026 | 44.67 | 45.07 | 44.21 | 44.22 | 1.428M |
| Aug 07, 2026 | 44.68 | 44.85 | 43.66 | 44.57 | 3.147M |
| Aug 06, 2026 | 42.84 | 44.64 | 42.55 | 43.92 | 2.761M |
| Aug 05, 2026 | 45.03 | 45.57 | 44.20 | 44.25 | 3.828M |
| Aug 04, 2026 | 44.13 | 45.70 | 44.06 | 45.44 | 4.438M |
| Aug 03, 2026 | 40.86 | 42.97 | 40.45 | 42.77 | 4.111M |
| Jul 31, 2026 | 43.07 | 43.33 | 40.85 | 41.34 | 5.045M |
| Jul 30, 2026 | 39.65 | 41.18 | 39.47 | 41.08 | 6.044M |
| Jul 29, 2026 | 39.16 | 39.55 | 37.39 | 37.50 | 5.929M |
| Jul 28, 2026 | 40.01 | 40.13 | 38.43 | 39.75 | 4.424M |
| Jul 27, 2026 | 43.43 | 43.45 | 40.78 | 41.95 | 3.031M |
| Jul 24, 2026 | 44.38 | 44.55 | 42.53 | 42.78 | 3.634M |
| Jul 23, 2026 | 44.82 | 45.71 | 44.52 | 45.15 | 2.666M |
| Jul 22, 2026 | 44.42 | 45.83 | 44.42 | 45.29 | 2.732M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median