BA(BA)
BA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $221.16 | $221.50 | $211.30 | $216.14 | 7.32M |
| 7/30/2026 | $214.94 | $221.64 | $213.00 | $220.90 | 5.66M |
| 7/29/2026 | $218.50 | $219.79 | $210.54 | $214.01 | 9.04M |
| 7/28/2026 | $214.00 | $223.77 | $209.35 | $221.56 | 10.47M |
| 7/27/2026 | $212.54 | $215.22 | $211.15 | $211.50 | 6.66M |
| 7/24/2026 | $210.09 | $212.49 | $208.40 | $209.52 | 3.74M |
| 7/23/2026 | $206.00 | $211.30 | $205.06 | $209.23 | 4.85M |
| 7/22/2026 | $205.00 | $209.25 | $204.88 | $208.65 | 6.06M |
| 7/21/2026 | $209.48 | $211.70 | $203.90 | $204.80 | 10.04M |
| 7/20/2026 | $216.18 | $216.73 | $208.70 | $209.48 | 5.90M |
| 7/17/2026 | $211.50 | $216.96 | $211.00 | $214.03 | 4.22M |
| 7/16/2026 | $216.52 | $217.96 | $214.20 | $214.34 | 4.76M |
| 7/15/2026 | $217.79 | $221.93 | $217.25 | $218.12 | 3.31M |
| 7/14/2026 | $216.96 | $220.29 | $216.38 | $217.11 | 3.85M |
| 7/13/2026 | $222.00 | $222.00 | $215.11 | $215.51 | 4.68M |
| 7/10/2026 | $223.69 | $223.84 | $219.57 | $222.28 | 3.83M |
| 7/9/2026 | $225.30 | $225.50 | $222.69 | $223.11 | 3.47M |
| 7/8/2026 | $227.00 | $228.90 | $222.75 | $224.95 | 4.73M |
| 7/7/2026 | $235.90 | $237.48 | $230.46 | $231.68 | 4.36M |
| 7/6/2026 | $227.15 | $234.85 | $227.00 | $234.54 | 7.03M |
| 7/2/2026 | $221.00 | $227.52 | $220.68 | $226.49 | 6.06M |
| 7/1/2026 | $217.26 | $220.75 | $216.16 | $218.58 | 4.21M |
| 6/30/2026 | $216.50 | $219.23 | $214.73 | $216.47 | 7.01M |
| 6/29/2026 | $218.63 | $219.51 | $213.95 | $214.69 | 5.85M |
| 6/26/2026 | $217.55 | $222.58 | $215.36 | $217.25 | 11.70M |
| 6/25/2026 | $220.60 | $224.13 | $217.16 | $218.12 | 4.69M |
| 6/24/2026 | $218.19 | $222.25 | $217.68 | $220.25 | 4.35M |
| 6/23/2026 | $218.89 | $221.48 | $216.64 | $216.71 | 4.57M |
| 6/22/2026 | $223.00 | $223.55 | $220.11 | $220.83 | 4.30M |
| 6/18/2026 | $227.75 | $228.99 | $220.12 | $222.72 | 8.82M |
| 6/17/2026 | $227.02 | $230.54 | $225.30 | $225.63 | 5.01M |
| 6/16/2026 | $229.47 | $230.30 | $225.30 | $227.49 | 3.71M |
| 6/15/2026 | $225.30 | $231.34 | $225.22 | $228.95 | 8.60M |
| 6/12/2026 | $222.37 | $223.51 | $216.70 | $219.05 | 5.67M |
| 6/11/2026 | $209.84 | $221.77 | $209.80 | $221.63 | 6.65M |
| 6/10/2026 | $213.07 | $213.70 | $207.95 | $209.00 | 7.04M |
| 6/9/2026 | $216.50 | $220.01 | $212.23 | $214.51 | 5.20M |
| 6/8/2026 | $216.30 | $217.79 | $215.00 | $215.92 | 3.71M |
| 6/5/2026 | $216.58 | $218.37 | $213.63 | $215.45 | 4.80M |
| 6/4/2026 | $213.00 | $221.60 | $212.80 | $217.42 | 8.05M |
| 6/3/2026 | $216.10 | $216.35 | $209.63 | $210.58 | 9.11M |
| 6/2/2026 | $222.52 | $224.69 | $215.01 | $217.70 | 7.66M |
| 6/1/2026 | $228.36 | $228.80 | $222.21 | $224.30 | 6.40M |
| 5/29/2026 | $228.44 | $232.30 | $226.25 | $231.15 | 6.94M |
| 5/28/2026 | $224.00 | $229.91 | $222.85 | $228.78 | 6.53M |
| 5/27/2026 | $221.50 | $226.90 | $220.70 | $224.30 | 11.06M |
| 5/26/2026 | $221.30 | $222.41 | $217.91 | $218.90 | 5.91M |
| 5/22/2026 | $220.85 | $221.11 | $217.17 | $219.02 | 4.65M |
| 5/21/2026 | $219.39 | $221.17 | $215.72 | $219.61 | 6.41M |
| 5/20/2026 | $216.80 | $223.02 | $216.50 | $222.20 | 7.71M |
| 5/19/2026 | $218.84 | $220.05 | $214.00 | $215.01 | 5.36M |
| 5/18/2026 | $220.48 | $221.17 | $216.79 | $220.61 | 6.57M |
| 5/15/2026 | $226.85 | $226.85 | $220.45 | $220.49 | 9.48M |
| 5/14/2026 | $243.52 | $244.07 | $227.50 | $229.21 | 17.76M |
| 5/13/2026 | $237.23 | $242.27 | $234.40 | $240.60 | 7.44M |
| 5/12/2026 | $239.00 | $239.02 | $231.11 | $236.87 | 7.04M |
| 5/11/2026 | $239.44 | $241.21 | $236.52 | $238.21 | 6.27M |
| 5/8/2026 | $233.80 | $238.54 | $231.75 | $237.36 | 7.53M |
| 5/7/2026 | $231.45 | $236.63 | $229.60 | $231.03 | 8.49M |
| 5/6/2026 | $230.93 | $232.08 | $228.10 | $229.93 | 7.17M |
| 5/5/2026 | $223.10 | $225.56 | $221.74 | $224.38 | 3.85M |