Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.03 | 0.84 | 2.78% | 30.30 | 31.03 | 30.25 | 10,938 |
| May 30 2024 | 30.19 | 0.15 | 0.50% | 30.22 | 30.50 | 30.00 | 13,056 |
| May 29 2024 | 30.04 | -0.56 | -1.83% | 30.22 | 30.64 | 30.04 | 11,530 |
| May 28 2024 | 30.60 | -0.30 | -0.97% | 30.56 | 31.20 | 30.33 | 29,060 |
| May 27 2024 | 30.90 | 0.34 | 1.11% | 30.56 | 30.90 | 30.56 | 472 |
| May 24 2024 | 30.56 | 0.40 | 1.33% | 30.31 | 30.56 | 29.70 | 34,566 |
| May 23 2024 | 30.16 | -2.44 | -7.48% | 32.55 | 32.55 | 30.04 | 82,589 |
| May 22 2024 | 32.60 | 0.26 | 0.80% | 32.24 | 32.60 | 32.23 | 19,210 |
| May 21 2024 | 32.34 | -0.05 | -0.15% | 32.50 | 32.59 | 32.03 | 20,348 |
| May 17 2024 | 32.39 | 0.37 | 1.16% | 32.02 | 32.39 | 31.71 | 40,021 |
| May 16 2024 | 32.02 | 1.03 | 3.32% | 31.10 | 32.12 | 31.10 | 65,599 |
| May 15 2024 | 30.99 | -0.64 | -2.02% | 31.26 | 31.26 | 30.85 | 33,542 |
| May 14 2024 | 31.63 | 0.36 | 1.15% | 31.46 | 32.08 | 31.43 | 34,307 |
| May 13 2024 | 31.27 | 0.01 | 0.03% | 31.19 | 31.58 | 31.17 | 15,641 |
| May 10 2024 | 31.26 | -0.38 | -1.20% | 31.73 | 31.77 | 31.19 | 18,445 |
| May 09 2024 | 31.64 | 0.11 | 0.35% | 31.44 | 31.78 | 31.43 | 28,538 |
| May 08 2024 | 31.53 | 0.61 | 1.97% | 30.89 | 31.69 | 30.89 | 28,292 |
| May 07 2024 | 30.92 | -0.29 | -0.93% | 31.12 | 31.12 | 30.88 | 22,388 |
| May 06 2024 | 31.21 | -0.22 | -0.70% | 31.61 | 32.13 | 30.60 | 90,598 |
| May 03 2024 | 31.43 | 0.18 | 0.58% | 31.40 | 31.49 | 31.11 | 26,771 |
| May 02 2024 | 31.25 | 1.20 | 3.99% | 30.29 | 31.25 | 30.17 | 39,334 |
| May 01 2024 | 30.05 | 0.62 | 2.11% | 29.45 | 30.42 | 29.45 | 19,598 |
| Apr 30 2024 | 29.43 | -0.92 | -3.03% | 30.11 | 30.46 | 29.42 | 31,689 |
| Apr 29 2024 | 30.35 | 1.04 | 3.55% | 29.44 | 30.40 | 29.44 | 18,245 |
| Apr 26 2024 | 29.31 | 0.09 | 0.31% | 29.05 | 29.48 | 28.94 | 36,301 |
| Apr 25 2024 | 29.22 | 0.35 | 1.21% | 28.68 | 29.40 | 28.05 | 64,420 |
| Apr 24 2024 | 28.87 | -0.70 | -2.37% | 30.91 | 31.04 | 28.52 | 164,608 |
| Apr 23 2024 | 29.57 | -0.31 | -1.04% | 29.76 | 29.79 | 29.53 | 5,620 |
| Apr 22 2024 | 29.88 | 0.09 | 0.30% | 29.86 | 30.15 | 29.50 | 11,896 |
| Apr 19 2024 | 29.79 | -0.07 | -0.23% | 29.87 | 30.07 | 29.74 | 8,991 |
| Apr 18 2024 | 29.86 | 0.02 | 0.07% | 29.71 | 30.13 | 29.67 | 17,349 |
| Apr 17 2024 | 29.84 | -0.03 | -0.10% | 29.86 | 29.87 | 29.50 | 23,702 |
| Apr 16 2024 | 29.87 | 0.47 | 1.60% | 29.45 | 29.87 | 29.41 | 25,288 |
| Apr 15 2024 | 29.40 | -0.33 | -1.11% | 30.01 | 30.01 | 29.35 | 54,301 |
| Apr 12 2024 | 29.73 | -0.69 | -2.27% | 30.34 | 30.34 | 29.69 | 47,760 |
| Apr 11 2024 | 30.42 | -0.23 | -0.75% | 30.37 | 30.52 | 30.05 | 29,518 |
| Apr 10 2024 | 30.65 | -0.60 | -1.92% | 30.90 | 31.15 | 30.24 | 63,669 |
| Apr 09 2024 | 31.25 | -0.60 | -1.88% | 31.76 | 32.04 | 31.00 | 92,077 |
| Apr 08 2024 | 31.85 | -0.27 | -0.84% | 31.96 | 32.30 | 31.84 | 32,874 |
| Apr 05 2024 | 32.12 | 0.00 | 0.00% | 32.40 | 32.40 | 32.00 | 16,506 |
| Apr 04 2024 | 32.12 | -0.32 | -0.99% | 32.71 | 32.92 | 32.08 | 26,988 |
| Apr 03 2024 | 32.44 | -0.57 | -1.73% | 32.95 | 33.06 | 32.35 | 39,125 |
| Apr 02 2024 | 33.01 | -0.26 | -0.78% | 33.00 | 33.11 | 32.86 | 27,320 |
| Apr 01 2024 | 33.27 | -0.61 | -1.80% | 33.83 | 33.83 | 33.17 | 28,972 |
| Mar 28 2024 | 33.88 | 0.24 | 0.71% | 33.69 | 33.89 | 33.55 | 12,580 |
| Mar 27 2024 | 33.64 | 0.79 | 2.40% | 33.06 | 33.64 | 33.06 | 41,435 |
| Mar 26 2024 | 32.85 | -0.73 | -2.17% | 33.76 | 33.76 | 32.78 | 45,716 |
| Mar 25 2024 | 33.58 | 0.39 | 1.18% | 34.32 | 34.36 | 33.28 | 64,764 |
| Mar 22 2024 | 33.19 | 0.24 | 0.73% | 33.09 | 33.80 | 33.02 | 26,489 |
| Mar 21 2024 | 32.95 | 0.03 | 0.09% | 33.32 | 33.34 | 32.91 | 62,930 |
| Mar 20 2024 | 32.92 | 1.17 | 3.69% | 31.42 | 32.94 | 31.40 | 151,641 |
| Mar 19 2024 | 31.75 | 0.21 | 0.67% | 31.54 | 31.86 | 31.53 | 91,843 |
| Mar 18 2024 | 31.54 | -0.47 | -1.47% | 31.71 | 31.72 | 31.15 | 127,507 |
| Mar 15 2024 | 32.01 | 0.25 | 0.79% | 31.80 | 32.29 | 31.80 | 70,954 |
| Mar 14 2024 | 31.76 | -0.26 | -0.81% | 31.91 | 32.42 | 31.70 | 69,139 |
| Mar 13 2024 | 32.02 | -0.34 | -1.05% | 32.15 | 32.60 | 31.95 | 73,973 |
| Mar 12 2024 | 32.36 | -1.44 | -4.26% | 33.10 | 33.10 | 32.16 | 124,690 |
| Mar 11 2024 | 33.80 | -1.05 | -3.01% | 34.14 | 34.36 | 33.38 | 87,899 |
| Mar 08 2024 | 34.85 | -0.83 | -2.33% | 35.33 | 35.57 | 34.84 | 44,440 |
| Mar 07 2024 | 35.68 | 0.38 | 1.08% | 35.28 | 35.75 | 35.28 | 30,160 |
| Mar 06 2024 | 35.30 | -0.04 | -0.11% | 35.43 | 35.50 | 35.10 | 24,021 |
| Mar 05 2024 | 35.34 | 0.11 | 0.31% | 34.92 | 35.54 | 34.91 | 21,104 |
