iShares AI Innovation and... (BAI)
AMEX: BAI
· Real-Time Price · USD
34.07
0.30 (0.89%)
At close: Sep 29, 2025, 3:59 PM
34.03
-0.12%
After-hours: Sep 29, 2025, 07:59 PM EDT
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.27 | 34.40 | 34.02 | 34.07 | 34.07 | 0.89% | 2,364,154 |
| Sep 26, 2025 | 33.92 | 33.93 | 33.45 | 33.77 | 33.77 | -0.30% | 3,247,308 |
| Sep 25, 2025 | 33.56 | 34.07 | 33.24 | 33.87 | 33.87 | -1.02% | 2,048,505 |
| Sep 24, 2025 | 34.81 | 34.81 | 34.03 | 34.22 | 34.22 | -1.75% | 3,255,400 |
| Sep 23, 2025 | 35.32 | 35.32 | 34.63 | 34.83 | 34.83 | -1.08% | 3,448,536 |
| Sep 22, 2025 | 34.88 | 35.23 | 34.84 | 35.21 | 35.21 | 0.51% | 3,429,158 |
| Sep 19, 2025 | 34.82 | 35.05 | 34.55 | 35.03 | 35.03 | 0.78% | 2,922,100 |
| Sep 18, 2025 | 34.61 | 34.96 | 34.38 | 34.76 | 34.76 | 1.58% | 5,325,639 |
| Sep 17, 2025 | 34.53 | 34.53 | 33.67 | 34.22 | 34.22 | -0.84% | 9,698,914 |
| Sep 16, 2025 | 34.69 | 34.75 | 34.26 | 34.51 | 34.51 | 0.00% | 79,352,728 |
| Sep 15, 2025 | 34.19 | 34.51 | 34.10 | 34.51 | 34.51 | 1.38% | 813,400 |
| Sep 12, 2025 | 34.21 | 34.21 | 33.94 | 34.04 | 34.04 | -0.64% | 804,500 |
| Sep 11, 2025 | 34.57 | 34.59 | 34.20 | 34.26 | 34.26 | 0.12% | 1,135,840 |
| Sep 10, 2025 | 33.97 | 34.39 | 33.94 | 34.22 | 34.22 | 3.85% | 755,100 |
| Sep 9, 2025 | 33.00 | 33.02 | 32.73 | 32.95 | 32.95 | 0.33% | 354,636 |
| Sep 8, 2025 | 32.71 | 33.04 | 32.70 | 32.84 | 32.84 | 1.86% | 826,105 |
| Sep 5, 2025 | 32.45 | 32.50 | 31.65 | 32.24 | 32.24 | 1.61% | 413,813 |
| Sep 4, 2025 | 31.38 | 31.73 | 31.15 | 31.73 | 31.73 | 1.50% | 308,645 |
| Sep 3, 2025 | 31.30 | 31.42 | 31.01 | 31.26 | 31.26 | 0.64% | 562,700 |
| Sep 2, 2025 | 30.55 | 31.06 | 30.37 | 31.06 | 31.06 | -1.30% | 319,223 |