Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BA. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,387.00 | 15.00 | 1.09% | 1,373.50 | 1,391.50 | 1,365.00 | 3,544,110 |
| May 20 2024 | 1,372.00 | 10.50 | 0.77% | 1,365.00 | 1,376.50 | 1,362.50 | 2,500,752 |
| May 17 2024 | 1,361.50 | -2.50 | -0.18% | 1,363.50 | 1,365.00 | 1,350.50 | 17,264,306 |
| May 16 2024 | 1,364.00 | 1.00 | 0.07% | 1,371.50 | 1,375.50 | 1,358.50 | 3,187,309 |
| May 15 2024 | 1,363.00 | 11.00 | 0.81% | 1,359.00 | 1,366.50 | 1,350.50 | 6,430,253 |
| May 14 2024 | 1,352.00 | 3.00 | 0.22% | 1,343.50 | 1,358.50 | 1,338.50 | 8,951,138 |
| May 13 2024 | 1,349.00 | -45.00 | -3.23% | 1,376.00 | 1,378.50 | 1,340.50 | 4,174,114 |
| May 10 2024 | 1,394.00 | 2.00 | 0.14% | 1,400.00 | 1,402.00 | 1,391.00 | 3,484,211 |
| May 09 2024 | 1,392.00 | 10.50 | 0.76% | 1,377.00 | 1,398.00 | 1,376.50 | 5,529,366 |
| May 08 2024 | 1,381.50 | 8.50 | 0.62% | 1,379.50 | 1,393.50 | 1,376.50 | 6,154,254 |
| May 07 2024 | 1,373.00 | 11.50 | 0.84% | 1,376.50 | 1,379.50 | 1,358.50 | 4,596,563 |
| May 03 2024 | 1,361.50 | 32.00 | 2.41% | 1,335.00 | 1,368.50 | 1,334.00 | 4,435,798 |
| May 02 2024 | 1,329.50 | -8.50 | -0.64% | 1,333.00 | 1,339.00 | 1,324.50 | 4,075,293 |
| May 01 2024 | 1,338.00 | 5.00 | 0.38% | 1,334.00 | 1,340.00 | 1,323.00 | 4,256,560 |
| Apr 30 2024 | 1,333.00 | -22.00 | -1.62% | 1,363.50 | 1,365.00 | 1,333.00 | 7,065,289 |
| Apr 29 2024 | 1,355.00 | 15.00 | 1.12% | 1,348.50 | 1,360.50 | 1,348.50 | 6,204,390 |
| Apr 26 2024 | 1,340.00 | 20.00 | 1.52% | 1,323.50 | 1,345.50 | 1,307.00 | 6,212,162 |
| Apr 25 2024 | 1,320.00 | -43.50 | -3.19% | 1,357.00 | 1,358.00 | 1,290.00 | 8,091,547 |
| Apr 24 2024 | 1,363.50 | 23.50 | 1.75% | 1,347.00 | 1,388.00 | 1,345.00 | 9,389,048 |
| Apr 23 2024 | 1,340.00 | 24.00 | 1.82% | 1,322.50 | 1,343.50 | 1,318.00 | 9,418,014 |
| Apr 22 2024 | 1,316.00 | 20.00 | 1.54% | 1,315.50 | 1,322.50 | 1,297.00 | 5,985,183 |
| Apr 19 2024 | 1,296.00 | 9.00 | 0.70% | 1,286.50 | 1,306.00 | 1,281.00 | 6,216,398 |
| Apr 18 2024 | 1,287.00 | -33.00 | -2.50% | 1,311.00 | 1,316.50 | 1,272.50 | 11,719,736 |
| Apr 17 2024 | 1,320.00 | -1.50 | -0.11% | 1,316.00 | 1,325.50 | 1,300.50 | 4,402,788 |
| Apr 16 2024 | 1,321.50 | -16.00 | -1.20% | 1,318.50 | 1,325.50 | 1,309.50 | 5,553,583 |
| Apr 15 2024 | 1,337.50 | 19.00 | 1.44% | 1,326.50 | 1,352.50 | 1,322.00 | 6,236,955 |
| Apr 12 2024 | 1,318.50 | 32.50 | 2.53% | 1,293.50 | 1,320.00 | 1,290.50 | 6,686,686 |
| Apr 11 2024 | 1,286.00 | 10.50 | 0.82% | 1,281.00 | 1,287.50 | 1,272.50 | 6,819,114 |
| Apr 10 2024 | 1,275.50 | -1.50 | -0.12% | 1,275.00 | 1,283.00 | 1,262.00 | 6,869,001 |
| Apr 09 2024 | 1,277.00 | -60.50 | -4.52% | 1,343.50 | 1,344.00 | 1,263.00 | 13,503,996 |
| Apr 08 2024 | 1,337.50 | 11.50 | 0.87% | 1,331.00 | 1,340.00 | 1,322.00 | 6,538,936 |
| Apr 05 2024 | 1,326.00 | 13.00 | 0.99% | 1,307.00 | 1,328.50 | 1,303.50 | 9,575,863 |
| Apr 04 2024 | 1,313.00 | -7.50 | -0.57% | 1,317.50 | 1,324.00 | 1,310.50 | 5,413,697 |
| Apr 03 2024 | 1,320.50 | -10.50 | -0.79% | 1,328.50 | 1,333.00 | 1,302.00 | 9,401,744 |
| Apr 02 2024 | 1,331.00 | -18.50 | -1.37% | 1,354.50 | 1,361.50 | 1,326.50 | 7,082,930 |
| Mar 28 2024 | 1,349.50 | -4.00 | -0.30% | 1,355.00 | 1,356.50 | 1,344.50 | 8,342,143 |
| Mar 27 2024 | 1,353.50 | -15.50 | -1.13% | 1,363.50 | 1,370.00 | 1,353.50 | 3,956,716 |
| Mar 26 2024 | 1,369.00 | 9.00 | 0.66% | 1,360.00 | 1,373.00 | 1,360.00 | 8,116,520 |
| Mar 25 2024 | 1,360.00 | -3.50 | -0.26% | 1,363.50 | 1,378.00 | 1,358.50 | 5,621,999 |
| Mar 22 2024 | 1,363.50 | 12.00 | 0.89% | 1,355.50 | 1,369.50 | 1,348.50 | 3,987,768 |
| Mar 21 2024 | 1,351.50 | 15.50 | 1.16% | 1,343.50 | 1,360.50 | 1,338.50 | 5,385,292 |
| Mar 20 2024 | 1,336.00 | 8.50 | 0.64% | 1,328.00 | 1,342.50 | 1,323.00 | 8,427,027 |
| Mar 19 2024 | 1,327.50 | 22.50 | 1.72% | 1,307.50 | 1,330.50 | 1,302.50 | 4,928,985 |
| Mar 18 2024 | 1,305.00 | 10.00 | 0.77% | 1,297.50 | 1,313.50 | 1,292.50 | 3,276,945 |
| Mar 15 2024 | 1,295.00 | 0.50 | 0.04% | 1,294.50 | 1,298.50 | 1,280.00 | 14,238,258 |
| Mar 14 2024 | 1,294.50 | 4.00 | 0.31% | 1,293.00 | 1,303.50 | 1,291.50 | 6,124,702 |
| Mar 13 2024 | 1,290.50 | 8.00 | 0.62% | 1,285.50 | 1,294.00 | 1,278.00 | 4,182,574 |
| Mar 12 2024 | 1,282.50 | 22.50 | 1.79% | 1,277.50 | 1,285.00 | 1,270.00 | 7,668,680 |
| Mar 11 2024 | 1,260.00 | 2.00 | 0.16% | 1,258.00 | 1,264.50 | 1,250.50 | 4,307,485 |
| Mar 08 2024 | 1,258.00 | -14.00 | -1.10% | 1,273.00 | 1,274.00 | 1,235.00 | 5,328,542 |
| Mar 07 2024 | 1,272.00 | -4.00 | -0.31% | 1,277.00 | 1,280.00 | 1,272.00 | 5,632,343 |
| Mar 06 2024 | 1,276.00 | -4.00 | -0.31% | 1,283.50 | 1,284.00 | 1,265.00 | 3,863,203 |
| Mar 05 2024 | 1,280.00 | 20.00 | 1.59% | 1,259.00 | 1,285.50 | 1,257.00 | 5,709,970 |
| Mar 04 2024 | 1,260.00 | 10.00 | 0.80% | 1,255.00 | 1,265.50 | 1,250.00 | 3,953,431 |
| Mar 01 2024 | 1,250.00 | 8.00 | 0.64% | 1,252.00 | 1,259.50 | 1,245.00 | 7,114,431 |
| Feb 29 2024 | 1,242.00 | 12.50 | 1.02% | 1,230.50 | 1,247.00 | 1,222.50 | 12,223,950 |
| Feb 28 2024 | 1,229.50 | -6.00 | -0.49% | 1,233.50 | 1,242.00 | 1,228.00 | 8,926,596 |
| Feb 27 2024 | 1,235.50 | -20.50 | -1.63% | 1,254.50 | 1,256.50 | 1,226.00 | 3,648,922 |
| Feb 26 2024 | 1,256.00 | 15.50 | 1.25% | 1,240.00 | 1,258.00 | 1,238.50 | 4,585,933 |
| Feb 23 2024 | 1,240.50 | 8.50 | 0.69% | 1,235.50 | 1,250.00 | 1,232.00 | 8,042,827 |
| Feb 22 2024 | 1,232.00 | -9.50 | -0.77% | 1,243.00 | 1,250.50 | 1,232.00 | 8,690,588 |
