Register to chat with like-minded investors on our interactive forums.
BA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 170.48 | 0.66 | 0.39% | 170.03 | 172.15 | 168.16 | 4,705,950 |
| Apr 19 2024 | 169.82 | -0.41 | -0.24% | 170.24 | 172.00 | 169.65 | 4,689,834 |
| Apr 18 2024 | 170.23 | 0.02 | 0.01% | 169.48 | 172.04 | 169.095 | 5,120,498 |
| Apr 17 2024 | 170.21 | -0.34 | -0.20% | 170.00 | 170.85 | 168.1215 | 8,159,660 |
| Apr 16 2024 | 170.55 | 2.73 | 1.63% | 168.14 | 170.64 | 167.81 | 7,448,389 |
| Apr 15 2024 | 167.82 | -1.73 | -1.02% | 170.97 | 171.18 | 167.53 | 6,480,982 |
| Apr 12 2024 | 169.55 | -3.81 | -2.20% | 172.63 | 173.24 | 169.37 | 7,555,752 |
| Apr 11 2024 | 173.36 | -1.27 | -0.73% | 174.47 | 174.75 | 171.38 | 7,620,984 |
| Apr 10 2024 | 174.63 | -3.49 | -1.96% | 176.79 | 177.7112 | 172.44 | 9,249,135 |
| Apr 09 2024 | 178.12 | -3.44 | -1.89% | 181.79 | 183.05 | 176.57 | 11,433,781 |
| Apr 08 2024 | 181.56 | -1.58 | -0.86% | 182.19 | 184.55 | 181.49 | 6,170,418 |
| Apr 05 2024 | 183.14 | -0.15 | -0.08% | 184.00 | 184.65 | 182.44 | 4,056,601 |
| Apr 04 2024 | 183.29 | -1.63 | -0.88% | 185.93 | 188.00 | 182.81 | 6,514,711 |
| Apr 03 2024 | 184.92 | -3.12 | -1.66% | 187.81 | 188.78 | 184.27 | 6,601,605 |
| Apr 02 2024 | 188.04 | -1.46 | -0.77% | 188.79 | 188.98 | 187.13 | 4,046,095 |
| Apr 01 2024 | 189.50 | -3.49 | -1.81% | 192.24 | 192.8673 | 189.03 | 5,103,370 |
| Mar 28 2024 | 192.99 | 1.04 | 0.54% | 192.00 | 193.38 | 191.20 | 4,462,175 |
| Mar 27 2024 | 191.95 | 4.45 | 2.37% | 188.98 | 191.99 | 188.33 | 7,362,338 |
| Mar 26 2024 | 187.50 | -3.91 | -2.04% | 192.02 | 192.23 | 186.81 | 8,961,660 |
| Mar 25 2024 | 191.41 | 2.56 | 1.36% | 196.08 | 196.18 | 189.5001 | 12,941,749 |
| Mar 22 2024 | 188.85 | 1.15 | 0.61% | 188.75 | 192.94 | 188.19 | 7,823,119 |
| Mar 21 2024 | 187.70 | -0.08 | -0.04% | 189.79 | 190.3843 | 187.55 | 7,424,279 |
| Mar 20 2024 | 187.78 | 6.64 | 3.67% | 178.99 | 188.297 | 178.60 | 12,751,751 |
| Mar 19 2024 | 181.14 | 1.30 | 0.72% | 180.00 | 181.86 | 179.735 | 7,642,084 |
| Mar 18 2024 | 179.84 | -2.69 | -1.47% | 180.43 | 181.19 | 177.5194 | 9,487,182 |
| Mar 15 2024 | 182.53 | 1.38 | 0.76% | 181.80 | 184.18 | 181.574 | 9,542,151 |
| Mar 14 2024 | 181.15 | -1.20 | -0.66% | 182.01 | 184.9399 | 180.52 | 10,018,218 |
| Mar 13 2024 | 182.35 | -1.89 | -1.03% | 183.00 | 185.97 | 182.08 | 10,193,935 |
| Mar 12 2024 | 184.24 | -8.25 | -4.29% | 188.50 | 188.58 | 183.16 | 18,714,707 |
| Mar 11 2024 | 192.49 | -6.00 | -3.02% | 194.21 | 196.07 | 189.80 | 14,140,477 |
| Mar 08 2024 | 198.49 | -4.54 | -2.24% | 201.87 | 203.80 | 198.46 | 8,989,788 |
| Mar 07 2024 | 203.03 | 2.03 | 1.01% | 200.56 | 203.73 | 200.56 | 5,935,324 |
| Mar 06 2024 | 201.00 | -0.14 | -0.07% | 201.94 | 202.345 | 199.8601 | 4,735,249 |
| Mar 05 2024 | 201.14 | 0.60 | 0.30% | 199.15 | 202.85 | 198.70 | 5,028,149 |
| Mar 04 2024 | 200.54 | 0.54 | 0.27% | 199.64 | 201.54 | 196.92 | 7,201,830 |
| Mar 01 2024 | 200.00 | -3.72 | -1.83% | 204.10 | 205.06 | 199.01 | 11,599,930 |
| Feb 29 2024 | 203.72 | -3.28 | -1.58% | 206.62 | 206.62 | 202.7043 | 6,660,434 |
| Feb 28 2024 | 207.00 | 5.60 | 2.78% | 201.07 | 208.10 | 200.18 | 9,642,313 |
| Feb 27 2024 | 201.40 | 0.86 | 0.43% | 200.96 | 202.00 | 200.04 | 3,931,955 |
| Feb 26 2024 | 200.54 | -0.29 | -0.14% | 200.95 | 202.75 | 200.00 | 4,802,124 |
| Feb 23 2024 | 200.83 | -0.67 | -0.33% | 201.28 | 202.07 | 197.15 | 7,430,000 |
| Feb 22 2024 | 201.50 | -0.07 | -0.03% | 202.01 | 204.097 | 200.40 | 6,509,072 |
| Feb 21 2024 | 201.57 | -1.80 | -0.89% | 202.90 | 203.6322 | 201.21 | 4,173,696 |
| Feb 20 2024 | 203.37 | -0.52 | -0.26% | 203.55 | 205.58 | 202.71 | 5,239,544 |
| Feb 16 2024 | 203.89 | -1.44 | -0.70% | 204.95 | 205.05 | 202.81 | 5,980,058 |
| Feb 15 2024 | 205.33 | 1.95 | 0.96% | 204.12 | 206.55 | 203.40 | 5,306,302 |
| Feb 14 2024 | 203.38 | -1.08 | -0.53% | 205.95 | 206.58 | 202.21 | 6,502,446 |
| Feb 13 2024 | 204.46 | -4.87 | -2.33% | 206.9425 | 207.4237 | 202.33 | 8,064,438 |
| Feb 12 2024 | 209.33 | 0.13 | 0.06% | 208.93 | 209.80 | 207.60 | 4,074,816 |
| Feb 09 2024 | 209.20 | -0.02 | -0.01% | 209.77 | 211.44 | 207.90 | 4,348,132 |
| Feb 08 2024 | 209.22 | -2.70 | -1.27% | 212.40 | 213.10 | 208.72 | 5,780,937 |
| Feb 07 2024 | 211.92 | 3.34 | 1.60% | 208.76 | 213.77 | 207.99 | 7,741,377 |
| Feb 06 2024 | 208.58 | 1.95 | 0.94% | 205.78 | 210.6399 | 203.89 | 7,558,052 |
| Feb 05 2024 | 206.63 | -2.75 | -1.31% | 204.47 | 207.34 | 202.00 | 8,675,497 |
| Feb 02 2024 | 209.38 | -0.43 | -0.20% | 209.06 | 209.54 | 206.3501 | 6,271,290 |
| Feb 01 2024 | 209.81 | -1.23 | -0.58% | 213.84 | 214.6324 | 206.81 | 10,671,123 |
| Jan 31 2024 | 211.04 | 10.60 | 5.29% | 205.10 | 213.77 | 203.25 | 22,394,464 |
| Jan 30 2024 | 200.44 | -4.75 | -2.31% | 203.70 | 203.98 | 199.14 | 13,297,761 |
| Jan 29 2024 | 205.19 | -0.28 | -0.14% | 206.06 | 207.04 | 203.85 | 7,516,368 |
| Jan 26 2024 | 205.47 | 3.59 | 1.78% | 203.26 | 206.75 | 203.00 | 9,902,862 |
| Jan 25 2024 | 201.88 | -12.25 | -5.72% | 208.365 | 208.73 | 198.32 | 22,091,467 |
| Jan 24 2024 | 214.13 | 2.63 | 1.24% | 209.83 | 217.59 | 209.355 | 14,779,094 |
