BAI Historical Prices
NYSEARCA: BAIiSharesTechnologyETFUSD
48.19+0.59 (+1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BAI price history
The price history for iShares A.I. Innovation and Tech Active (BAI) on this page begins on October 21, 2024, when the stock closed at $25.09; it most recently closed at $48.19 on October 5, 2026. The highest price in this record is $54.46, reached on June 22, 2026; the latest close is 11.5% below that peak. In the last 12 months alone, BAI has gained 34.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BAI returns
1 week
-1.25%
1 month
+6.31%
3 months
+1.01%
6 months
+26.88%
Year to date
+44.71%
1 year
+34.20%
BAI price return, excluding dividends.
BAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.19 | +42.49% |
| 2025 | 33.82 | +19.95% |
| 2024* | 28.19 | +12.37% |
BAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.51 | 48.63 | 47.73 | 48.19 | +1.24% | |
| 48.67 | 49.04 | 47.24 | 47.60 | -3.49% | |
| 48.89 | 49.36 | 48.62 | 49.32 | -0.82% | |
| 49.88 | 50.21 | 49.72 | 49.73 | +0.59% | |
| 49.25 | 49.54 | 49.12 | 49.44 | +1.31% | |
| 48.81 | 49.28 | 48.63 | 48.80 | +2.09% | |
| 47.35 | 47.99 | 46.96 | 47.80 | +1.29% | |
| 47.28 | 47.50 | 47.07 | 47.19 | +0.17% | |
| 47.14 | 47.49 | 46.87 | 47.11 | +0.75% | |
| 47.08 | 47.27 | 45.95 | 46.76 | -1.64% | |
| 47.56 | 47.80 | 47.18 | 47.54 | +0.96% | |
| 46.58 | 47.29 | 46.42 | 47.09 | +0.13% | |
| 47.50 | 47.58 | 46.68 | 47.03 | -1.26% | |
| 46.68 | 47.75 | 46.68 | 47.63 | +1.49% | |
| 46.07 | 47.04 | 45.77 | 46.93 | +3.97% | |
| 44.83 | 45.19 | 44.55 | 45.14 | +1.97% | |
| 44.08 | 44.50 | 44.03 | 44.27 | +2.55% | |
| 43.13 | 43.74 | 42.66 | 43.17 | +1.53% | |
| 42.93 | 42.98 | 42.36 | 42.52 | -0.56% | |
| 42.55 | 43.24 | 42.32 | 42.76 | -3.93% | |
| 44.66 | 44.76 | 44.25 | 44.51 | +1.11% | |
| 44.18 | 44.67 | 43.99 | 44.02 | -2.89% | |
| 45.20 | 45.82 | 45.20 | 45.33 | +0.18% | |
| 45.06 | 45.66 | 44.66 | 45.25 | +1.48% | |
| 43.86 | 44.62 | 43.75 | 44.59 | +2.53% | |
| 43.16 | 43.66 | 42.43 | 43.49 | +1.35% | |
| 43.02 | 43.07 | 42.49 | 42.91 | -0.85% | |
| 43.61 | 43.78 | 42.97 | 43.28 | -1.86% | |
| 44.01 | 44.30 | 43.77 | 44.10 | -0.05% | |
| 44.82 | 45.11 | 44.05 | 44.12 | -2.39% | |
| 45.24 | 45.34 | 44.58 | 45.20 | +2.15% | |
| 43.73 | 44.37 | 43.73 | 44.25 | +0.98% | |
| 43.89 | 44.08 | 43.37 | 43.82 | +1.79% | |
| 43.47 | 43.47 | 42.47 | 43.05 | -2.82% | |
| 44.82 | 44.82 | 43.87 | 44.30 | -0.47% | |
| 44.15 | 44.68 | 43.89 | 44.51 | +0.63% | |
| 45.74 | 45.74 | 43.82 | 44.23 | -2.08% | |
| 46.08 | 46.44 | 44.86 | 45.17 | -5.36% | |
| 47.53 | 48.30 | 47.37 | 47.73 | +2.05% | |
| 46.93 | 47.19 | 46.35 | 46.77 | +0.43% | |
| 46.09 | 47.24 | 45.95 | 46.57 | +1.15% | |
| 45.90 | 46.47 | 45.64 | 46.04 | +3.65% | |
| 44.75 | 44.75 | 44.11 | 44.42 | +0.45% | |
| 44.67 | 45.07 | 44.21 | 44.22 | -0.79% | |
| 44.68 | 44.85 | 43.66 | 44.57 | +1.48% | |
| 42.84 | 44.64 | 42.55 | 43.92 | -0.75% | |
| 45.03 | 45.57 | 44.21 | 44.25 | -2.62% | |
| 44.13 | 45.70 | 44.06 | 45.44 | +6.24% | |
| 40.86 | 42.97 | 40.45 | 42.77 | +3.46% | |
| 43.07 | 43.33 | 40.85 | 41.34 | +0.63% | |
| 39.65 | 41.18 | 39.47 | 41.08 | +9.55% | |
| 39.16 | 39.55 | 37.39 | 37.50 | -5.66% | |
| 40.01 | 40.13 | 38.43 | 39.75 | -5.24% | |
| 43.43 | 43.45 | 40.78 | 41.95 | -1.94% | |
| 44.38 | 44.55 | 42.53 | 42.78 | -5.25% | |
| 44.82 | 45.71 | 44.52 | 45.15 | -0.31% | |
| 44.42 | 45.83 | 44.42 | 45.29 | -0.24% | |
| 44.70 | 45.58 | 44.34 | 45.40 | +6.32% | |
| 43.27 | 43.82 | 42.65 | 42.70 | +0.28% | |
| 41.42 | 43.46 | 40.54 | 42.58 | -1.30% | |
| 44.19 | 44.39 | 42.86 | 43.14 | -5.04% | |
| 46.91 | 47.06 | 44.08 | 45.43 | -2.62% | |
| 47.00 | 47.10 | 46.05 | 46.65 | +2.71% | |
| 46.08 | 46.38 | 45.17 | 45.42 | -4.80% | |
| 47.30 | 47.96 | 46.87 | 47.71 | -0.71% | |
| 48.11 | 48.69 | 47.65 | 48.05 | +3.49% | |
| 45.08 | 46.46 | 45.03 | 46.43 | +1.91% | |
| 46.06 | 46.22 | 44.58 | 45.56 | -5.48% | |
| 48.13 | 49.13 | 47.81 | 48.20 | +2.55% | |
| 49.60 | 50.07 | 46.22 | 47.00 | -5.03% | |
| 50.85 | 50.98 | 49.36 | 49.49 | -6.13% | |
| 51.00 | 52.87 | 50.83 | 52.72 | +3.72% | |
| 49.53 | 50.87 | 47.57 | 50.83 | +3.48% | |
| 49.39 | 50.03 | 48.68 | 49.12 | -4.51% | |
| 52.70 | 52.70 | 49.69 | 51.44 | +3.52% | |
| 50.22 | 50.45 | 48.57 | 49.69 | -0.48% | |
| 50.27 | 51.17 | 49.60 | 49.93 | -7.93% | |
| 54.46 | 54.46 | 53.48 | 54.23 | +1.94% | |
| 52.51 | 53.44 | 52.28 | 53.20 | +5.62% | |
| 51.51 | 52.06 | 50.27 | 50.37 | +0.76% | |
| 51.98 | 52.45 | 49.96 | 49.99 | -4.05% | |
| 51.26 | 52.17 | 51.06 | 52.10 | +6.46% | |
| 48.57 | 49.49 | 47.91 | 48.94 | +0.20% | |
| 46.37 | 48.91 | 46.27 | 48.84 | +7.15% | |
| 46.18 | 47.62 | 45.35 | 45.58 | -2.63% | |
| 48.83 | 49.27 | 44.29 | 46.81 | -2.15% | |
| 47.91 | 48.45 | 47.03 | 47.84 | +5.03% | |
| 48.35 | 48.38 | 45.38 | 45.55 | -9.78% | |
| 49.46 | 51.08 | 48.62 | 50.49 | -2.36% | |
| 52.31 | 52.53 | 50.92 | 51.71 | -0.40% | |
| 50.85 | 51.98 | 50.69 | 51.92 | +1.88% | |
| 49.82 | 51.39 | 49.55 | 50.96 | +2.21% | |
| 50.38 | 50.56 | 49.26 | 49.86 | -0.60% | |
| 49.98 | 50.68 | 49.14 | 50.16 | +0.76% | |
| 50.64 | 50.64 | 49.03 | 49.78 | -0.44% | |
| 49.46 | 50.14 | 49.21 | 50.00 | +4.58% | |
| 47.90 | 48.25 | 47.58 | 47.81 | +0.65% | |
| 46.20 | 47.68 | 46.20 | 47.50 | +2.61% | |
| 45.63 | 46.47 | 45.48 | 46.29 | +2.87% | |
| 44.27 | 45.70 | 43.50 | 45.00 | -1.12% | |
| 47.28 | 47.31 | 44.66 | 45.51 | -2.74% | |
| 46.87 | 47.41 | 46.25 | 46.79 | -3.80% | |
| 48.02 | 48.80 | 47.75 | 48.64 | +0.45% | |
| 48.04 | 48.68 | 47.04 | 48.42 | +3.53% | |
| 47.17 | 47.66 | 45.13 | 46.77 | -3.29% | |
| 47.31 | 48.58 | 47.25 | 48.36 | +2.94% | |
| 45.98 | 46.98 | 45.86 | 46.98 | +4.08% | |
| 46.19 | 46.19 | 44.70 | 45.14 | -2.17% | |
| 45.93 | 46.20 | 44.85 | 46.14 | +3.04% | |
| 44.34 | 45.14 | 44.13 | 44.78 | +2.31% | |
| 43.97 | 44.26 | 43.33 | 43.77 | +0.32% | |
| 42.99 | 43.77 | 42.63 | 43.63 | +1.14% | |
| 42.39 | 43.19 | 41.68 | 43.14 | +3.93% | |
| 41.38 | 41.66 | 41.02 | 41.51 | +1.47% | |
| 40.92 | 41.47 | 40.19 | 40.91 | -3.61% | |
| 42.76 | 42.76 | 41.83 | 42.44 | -0.70% | |
| 42.03 | 42.97 | 41.85 | 42.74 | +4.40% | |
| 41.17 | 41.70 | 40.27 | 40.94 | -1.52% | |
| 41.24 | 41.60 | 40.63 | 41.57 | +2.92% | |
| 41.02 | 41.26 | 40.24 | 40.39 | -0.93% | |
| 40.83 | 40.85 | 40.24 | 40.77 | -0.12% | |
| 40.51 | 40.85 | 40.36 | 40.82 | +2.00% | |
| 39.70 | 40.09 | 39.32 | 40.02 | +1.11% | |
| 39.43 | 39.66 | 38.85 | 39.58 | -0.08% | |
| 39.20 | 39.65 | 38.67 | 39.61 | +2.64% | |
| 37.67 | 38.64 | 37.60 | 38.59 | +1.61% | |
| 37.73 | 38.27 | 37.47 | 37.98 | +1.69% | |
| 37.07 | 37.48 | 36.82 | 37.35 | +0.30% | |
| 37.22 | 37.42 | 36.48 | 37.24 | +7.13% | |
| 34.22 | 34.79 | 33.75 | 34.76 | +1.13% | |
| 34.39 | 34.76 | 34.09 | 34.37 | +0.44% | |
| 32.44 | 34.33 | 32.39 | 34.22 | +0.44% | |
| 33.52 | 34.49 | 33.45 | 34.07 | +3.40% | |
| 31.50 | 32.96 | 31.44 | 32.95 | +5.71% | |
| 32.88 | 32.89 | 30.87 | 31.17 | -4.45% | |
| 32.80 | 33.19 | 32.44 | 32.62 | -1.27% | |
| 34.47 | 34.47 | 33.03 | 33.04 | -6.08% | |
| 35.26 | 35.57 | 34.86 | 35.18 | +1.27% | |
| 34.06 | 34.91 | 33.92 | 34.74 | +0.43% | |
| 34.33 | 35.17 | 34.11 | 34.59 | +3.32% | |
| 34.86 | 34.92 | 33.12 | 33.48 | -4.29% | |
| 33.50 | 35.16 | 33.28 | 34.98 | +2.19% | |
| 34.47 | 34.82 | 34.21 | 34.23 | -0.20% | |
| 34.20 | 34.42 | 33.94 | 34.30 | +0.62% | |
| 34.00 | 34.47 | 33.96 | 34.09 | +2.68% | |
| 33.76 | 34.13 | 33.13 | 33.20 | -0.48% | |
| 33.94 | 34.08 | 33.13 | 33.36 | -3.14% | |
| 34.19 | 34.68 | 34.15 | 34.44 | +1.06% | |
| 34.07 | 34.83 | 34.00 | 34.08 | +0.47% | |
| 32.21 | 34.02 | 32.14 | 33.92 | +3.73% | |
| 32.95 | 33.71 | 32.56 | 32.70 | -3.17% | |
| 33.87 | 34.41 | 33.00 | 33.77 | -1.40% | |
| 33.83 | 34.48 | 33.62 | 34.25 | +2.27% | |
| 33.57 | 33.85 | 32.60 | 33.49 | -5.18% | |
| 34.29 | 35.35 | 34.21 | 35.32 | +0.89% | |
| 34.53 | 35.14 | 34.53 | 35.01 | -0.68% | |
| 36.13 | 36.13 | 34.63 | 35.25 | -2.30% | |
| 35.80 | 36.27 | 35.80 | 36.08 | +2.33% | |
| 34.95 | 35.53 | 34.58 | 35.26 | +1.88% | |
| 34.93 | 35.02 | 34.29 | 34.61 | -1.59% | |
| 34.75 | 35.55 | 34.59 | 35.17 | +1.03% | |
| 34.46 | 34.85 | 34.30 | 34.81 | -0.14% | |
| 34.53 | 35.25 | 34.38 | 34.86 | +0.98% | |
| 34.02 | 34.77 | 33.56 | 34.52 | -0.12% | |
| 34.43 | 34.96 | 33.80 | 34.56 | +0.49% | |
| 35.47 | 35.58 | 34.21 | 34.39 | -2.55% | |
| 35.65 | 35.68 | 34.55 | 35.29 | +1.00% | |
| 35.55 | 35.58 | 34.85 | 34.94 | -1.13% | |
| 34.31 | 35.54 | 34.15 | 35.34 | +2.73% | |
| 33.17 | 34.45 | 33.07 | 34.40 | +5.98% | |
| 32.10 | 32.98 | 31.93 | 32.46 | -0.55% | |
| 34.34 | 34.34 | 32.04 | 32.64 | -4.73% | |
| 35.13 | 35.28 | 33.50 | 34.26 | -1.18% | |
| 34.20 | 35.04 | 34.20 | 34.67 | +0.58% | |
| 35.19 | 35.61 | 34.32 | 34.47 | -2.52% | |
| 35.86 | 35.88 | 34.34 | 35.36 | -1.97% | |
| 36.00 | 36.19 | 35.71 | 36.07 | +1.81% | |
| 34.98 | 35.46 | 34.84 | 35.43 | +2.52% | |
| 34.40 | 34.77 | 34.35 | 34.56 | -0.03% | |
| 34.46 | 34.69 | 34.16 | 34.57 | +0.23% | |
| 34.96 | 34.96 | 34.23 | 34.49 | +0.55% | |
| 34.18 | 34.65 | 33.72 | 34.30 | +0.97% | |
| 33.90 | 34.51 | 33.83 | 33.97 | -2.66% | |
| 35.05 | 35.11 | 34.66 | 34.90 | +0.52% | |
| 35.00 | 35.20 | 34.68 | 34.72 | +1.05% | |
| 34.89 | 34.89 | 34.03 | 34.36 | -1.94% | |
| 34.93 | 35.32 | 34.78 | 35.04 | +0.66% | |
| 34.02 | 34.88 | 34.02 | 34.81 | +1.40% | |
| 33.73 | 34.44 | 33.67 | 34.33 | +2.11% | |
| 34.33 | 34.36 | 33.42 | 33.62 | -2.18% | |
| 34.24 | 34.56 | 34.06 | 34.37 | -0.23% | |
| 34.20 | 34.46 | 33.65 | 34.45 | +1.17% | |
| 34.46 | 34.55 | 33.82 | 34.05 | +0.68% | |
| 33.95 | 34.32 | 33.55 | 33.82 | +1.56% | |
| 33.74 | 33.74 | 33.30 | 33.30 | -1.07% | |
| 33.83 | 33.97 | 33.63 | 33.66 | -0.33% | |
| 33.69 | 33.93 | 33.53 | 33.77 | -0.50% | |
| 34.04 | 34.07 | 33.81 | 33.94 | -0.18% | |
| 33.95 | 34.01 | 33.85 | 34.00 | +0.29% | |
| 33.70 | 33.95 | 33.46 | 33.90 | +0.59% | |
| 33.96 | 33.96 | 33.53 | 33.70 | +1.17% | |
| 32.71 | 33.44 | 32.71 | 33.31 | +3.03% | |
| 32.44 | 32.64 | 32.12 | 32.33 | +2.37% | |
| 32.83 | 32.83 | 31.52 | 31.58 | -3.45% | |
| 32.55 | 32.94 | 32.40 | 32.71 | -1.95% | |
| 34.06 | 34.06 | 33.35 | 33.36 | -1.16% | |
| 35.10 | 35.10 | 33.53 | 33.75 | -5.38% | |
| 35.38 | 35.71 | 34.67 | 35.67 | -0.36% | |
| 35.48 | 35.96 | 35.27 | 35.80 | +0.48% | |
| 35.35 | 35.66 | 35.20 | 35.63 | +0.51% | |
| 35.36 | 35.57 | 35.15 | 35.45 | +1.03% | |
| 35.11 | 35.33 | 34.83 | 35.09 | +0.86% | |
| 34.65 | 34.85 | 34.40 | 34.79 | +0.38% | |
| 34.42 | 34.69 | 33.94 | 34.66 | +0.03% | |
| 34.81 | 35.42 | 34.52 | 34.65 | +1.05% | |
| 34.26 | 34.59 | 33.98 | 34.29 | -1.38% | |
| 34.50 | 34.77 | 34.39 | 34.77 | +1.49% | |
| 33.94 | 34.43 | 33.75 | 34.26 | +2.27% | |
| 33.01 | 33.56 | 32.24 | 33.50 | +0.42% | |
| 32.20 | 33.44 | 32.10 | 33.36 | +4.87% | |
| 31.93 | 32.21 | 30.82 | 31.81 | -0.84% | |
| 34.71 | 34.71 | 31.97 | 32.08 | -3.92% | |
| 33.10 | 33.85 | 32.91 | 33.39 | +1.43% | |
| 33.05 | 33.37 | 32.47 | 32.92 | -1.97% | |
| 33.84 | 34.37 | 33.25 | 33.58 | -0.97% | |
| 32.72 | 34.26 | 32.53 | 33.91 | +0.74% | |
| 34.94 | 34.94 | 33.27 | 33.66 | -4.70% | |
| 35.72 | 35.75 | 35.09 | 35.32 | -0.42% | |
| 35.88 | 35.88 | 35.18 | 35.47 | -1.96% | |
| 35.88 | 36.24 | 35.66 | 36.18 | +3.76% | |
| 34.58 | 34.87 | 33.62 | 34.87 | -0.80% | |
| 36.25 | 36.31 | 34.95 | 35.15 | -3.03% | |
| 35.79 | 36.59 | 35.66 | 36.25 | +0.50% | |
| 36.47 | 37.06 | 36.03 | 36.07 | -3.84% | |
| 37.87 | 37.88 | 37.29 | 37.51 | +0.19% | |
| 37.60 | 37.78 | 37.01 | 37.44 | +1.16% | |
| 37.36 | 37.63 | 36.95 | 37.01 | -2.30% | |
| 37.76 | 38.04 | 37.44 | 37.88 | +1.99% | |
| 36.94 | 37.23 | 36.68 | 37.14 | +1.70% | |
| 36.54 | 36.56 | 36.21 | 36.52 | +2.27% | |
| 35.69 | 35.87 | 35.60 | 35.71 | +2.06% | |
| 34.14 | 35.07 | 34.14 | 34.99 | +2.22% | |
| 34.76 | 34.90 | 33.66 | 34.23 | -1.75% | |
| 35.13 | 35.13 | 34.67 | 34.84 | -0.71% | |
| 35.27 | 35.35 | 35.09 | 35.09 | +0.75% | |
| 34.72 | 34.98 | 34.22 | 34.83 | -0.85% | |
| 35.41 | 35.60 | 34.83 | 35.13 | +0.54% | |
| 35.07 | 35.26 | 34.42 | 34.94 | +1.98% | |
| 34.56 | 34.83 | 33.87 | 34.26 | -3.25% | |
| 35.35 | 35.55 | 34.99 | 35.41 | +3.60% | |
| 35.90 | 35.97 | 34.15 | 34.18 | -4.82% | |
| 35.89 | 35.95 | 35.61 | 35.91 | +0.50% | |
| 34.81 | 35.74 | 34.81 | 35.73 | — |