iShares A.I. Innovation and Tech Active ETF (BAI) Chart & Stock Price History $25.19 +0.54 (+2.18%) As of 02:25 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartHoldingsOwnershipRatings iShares A.I. Innovation and Tech Active ETF Stock Price Performance 5 Day Performance-1.76%1 Month Performance-12.24%3 Month Performance-9.88%Year-To-Date Performance-6.99% 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 Wednesday, March, 5, 2025 BAI Chart by TradingView 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 Capitalization03/04/2025$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 million02/28/2025$25.36$25.64+1.10%$25.64$24.7893,511 shs$73.84 million02/27/2025$26.48$25.36-4.23%$26.88$25.3583,138 shs$73.04 million02/26/2025$26.05$26.48+1.65%$26.75$26.2745,289 shs$76.26 million02/25/2025$26.71$26.05-2.47%$26.57$25.6590,477 shs$75.02 million02/24/2025$27.36$26.71-2.38%$27.51$26.44167,874 shs$76.93 million02/21/2025$28.22$27.36-3.05%$28.28$27.3078,119 shs$78.80 million02/20/2025$28.64$28.22-1.47%$28.64$27.8555,045 shs$81.27 million02/19/2025$29.00$28.64-1.24%$28.82$28.44816,424 shs$0.00 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. 02/18/2025$28.74$29.00+0.90%$29.08$28.74124,131 shs$0.0002/17/2025$28.74$28.74$28.88$28.4842,467 shs$0.0002/14/2025$28.77$28.74-0.10%$28.88$28.4842,467 shs$0.0002/13/2025$28.43$28.77+1.20%$28.77$28.3348,334 shs$0.0002/12/2025$28.75$28.43-1.11%$28.55$28.0677,116 shs$0.0002/11/2025$29.19$28.75-1.51%$29.01$28.5848,701 shs$0.0002/10/2025$28.79$29.19+1.39%$29.25$28.9762,552 shs$0.0002/07/2025$28.92$28.79-0.45%$29.28$28.6844,714 shs$0.0002/06/2025$28.70$28.92+0.77%$29.02$28.6457,790 shs$0.0002/05/2025$28.31$28.70+1.38%$28.77$28.3233,078 shs$0.0002/04/2025$27.87$28.31+1.58%$28.31$27.9433,480 shs$0.00 Related Companies VOLT Stock Chart BUZZ Stock Chart AWAY Stock Chart DRUP Stock Chart EASG Stock Chart NACP Stock Chart FMED Stock Chart EBLU Stock Chart TRFM Stock Chart FEDM 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 3/5/2025 by MarketBeat.com Staff From Our PartnersElon Musk Wants to Audit Fort Knox—What It Means for Your RetirementYou can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...Colonial Metals | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredTrump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...American Alternative | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored77 Hedge Funds Are Betting On This Off-Radar MineralWith surging prices... supply shortages... and growing demand, hedge funds are betting big on potash. In fa...The Tomorrow Investor | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredUrgent update to my gold outlookTrump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | 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.
Free BAI Stock Alerts