iShares A.I. Innovation and Tech Active ETF (BAI) Chart & Stock Price History $19.47 -1.34 (-6.44%) Closing price 04:10 PM EasternExtended Trading$19.44 -0.02 (-0.13%) As of 05:23 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. Add Compare Share Share Chart Stock AnalysisChartHoldingsOwnershipRatingsBuy This Stock iShares A.I. Innovation and Tech Active ETF Stock Price Performance 5 Day Performance-12.05%1 Month Performance-20.93%3 Month Performance-30.86%Year-To-Date Performance-28.03% Receive BAI Stock News and Ratings via EmailSign-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. Email Address BAI Stock Chart for Friday, April, 4, 2025 BAI Chart by TradingViewRemove Ads iShares A.I. Innovation and Tech Active ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$22.49$20.81-7.47%$21.46$20.78105,629 shs$89.07 million04/02/2025$22.19$22.49+1.35%$22.63$21.7816,230 shs$96.26 million04/01/2025$21.89$22.19+1.37%$22.24$21.6952,035 shs$94.97 million03/31/2025$22.16$21.89-1.22%$21.89$21.1829,437 shs$93.69 million03/28/2025$22.75$22.16-2.59%$22.70$22.0043,300 shs$94.85 million03/27/2025$23.32$22.75-2.44%$23.15$22.7527,031 shs$97.37 million03/26/2025$24.09$23.32-3.20%$24.07$23.1740,594 shs$99.81 million03/25/2025$24.08$24.09+0.04%$24.22$24.0422,531 shs$92.51 million03/24/2025$23.45$24.08+2.69%$24.15$23.8533,128 shs$92.47 million03/21/2025$23.36$23.45+0.39%$23.46$22.9357,486 shs$90.05 million Get the Latest News and Ratings for BAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares A.I. Innovation and Tech Active ETF and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$23.40$23.36-0.17%$23.60$23.1582,640 shs$89.70 million03/19/2025$23.17$23.40+0.99%$23.62$23.0124,554 shs$89.86 million03/18/2025$23.77$23.17-2.52%$23.51$22.9745,122 shs$88.97 million03/17/2025$23.63$23.77+0.59%$23.96$23.5054,746 shs$91.28 million03/14/2025$22.88$23.63+3.28%$23.68$23.2548,783 shs$90.74 million03/13/2025$23.47$22.88-2.51%$23.34$22.6952,844 shs$87.86 million03/12/2025$22.93$23.47+2.35%$23.67$23.1568,664 shs$90.13 million03/11/2025$22.50$22.93+1.91%$23.23$22.4382,088 shs$88.05 million03/10/2025$23.86$22.50-5.70%$23.22$22.20179,458 shs$86.40 million03/07/2025$23.80$23.86+0.25%$23.97$23.0486,744 shs$68.72 million03/06/2025$25.19$23.80-5.52%$24.73$23.7684,180 shs$68.54 million03/05/2025$24.65$25.19+2.19%$25.22$24.5533,967 shs$72.55 million03/04/2025$24.72$24.65-0.28%$25.16$23.9274,031 shs$70.99 million03/03/2025$25.64$24.72-3.59%$25.89$24.51117,622 shs$71.19 million Related Companies TRFK Stock Chart NACP Stock Chart AIFD Stock Chart ILDR Stock Chart EASG Stock Chart EBLU Stock Chart AGNG Stock Chart HRTS Stock Chart DRUP Stock Chart HECO Stock Chart Receive BAI Stock News and Ratings via EmailSign-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. This page (NYSEARCA:BAI) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWall St. Icon: Looming Financial Tsunami Could Wipe Out the 1%Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event could hit the America...InvestorPlace | SponsoredControversial opinion: Volume isn't enough.Don’t be fooled by volume alone — it's just one piece of the trading puzzle. High demand doesn’t matter if sup...MillPub | SponsoredRUTHLESS Musk Move >> coming June 1?Elon Musk has made headlines with everything from mass layoffs to political drama — but his next move could sh...Paradigm Press | SponsoredNearly $3 Trillion Gone…Nearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares A.I. Innovation and Tech Active ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share iShares A.I. Innovation and Tech Active ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy BAI Stock Free BAI Stock Alerts