BA(BA)
BA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $223.07 | $230.21 | $222.50 | $223.38 | 7.83M |
| 4/16/2026 | $225.00 | $225.10 | $215.40 | $218.88 | 7.09M |
| 4/15/2026 | $224.18 | $224.72 | $221.65 | $223.93 | 4.40M |
| 4/14/2026 | $221.69 | $225.10 | $221.32 | $223.77 | 4.82M |
| 4/13/2026 | $216.25 | $222.21 | $215.46 | $222.14 | 4.14M |
| 4/10/2026 | $220.17 | $220.37 | $216.66 | $217.63 | 4.83M |
| 4/9/2026 | $216.00 | $221.29 | $216.00 | $220.06 | 4.77M |
| 4/8/2026 | $218.94 | $220.85 | $216.00 | $217.80 | 6.27M |
| 4/7/2026 | $211.01 | $211.99 | $206.92 | $210.00 | 4.08M |
| 4/6/2026 | $207.37 | $212.40 | $207.37 | $212.30 | 4.17M |
| 4/2/2026 | $203.00 | $208.78 | $202.30 | $208.22 | 6.70M |
| 4/1/2026 | $203.50 | $210.28 | $203.50 | $207.32 | 9.66M |
| 3/31/2026 | $191.13 | $199.33 | $190.35 | $199.03 | 9.67M |
| 3/30/2026 | $191.48 | $192.50 | $187.72 | $189.21 | 6.61M |
| 3/27/2026 | $192.93 | $193.64 | $189.28 | $190.52 | 6.00M |
| 3/26/2026 | $197.30 | $198.24 | $194.27 | $194.36 | 5.77M |
| 3/25/2026 | $198.19 | $200.75 | $198.00 | $199.61 | 5.06M |
| 3/24/2026 | $196.11 | $197.62 | $194.36 | $196.42 | 5.69M |
| 3/23/2026 | $198.91 | $201.69 | $197.19 | $198.41 | 6.25M |
| 3/20/2026 | $201.05 | $201.99 | $192.54 | $195.12 | 12.93M |
| 3/19/2026 | $203.05 | $203.05 | $197.46 | $201.18 | 9.97M |
| 3/18/2026 | $209.00 | $210.50 | $205.75 | $205.99 | 5.88M |
| 3/17/2026 | $214.68 | $217.15 | $206.67 | $210.82 | 7.31M |
| 3/16/2026 | $210.75 | $216.15 | $210.75 | $213.47 | 7.35M |
| 3/13/2026 | $205.00 | $210.84 | $204.92 | $209.89 | 8.93M |
| 3/12/2026 | $212.21 | $212.61 | $204.30 | $204.76 | 10.76M |
| 3/11/2026 | $217.94 | $217.94 | $213.53 | $214.10 | 7.94M |
| 3/10/2026 | $224.10 | $226.11 | $217.03 | $217.76 | 9.29M |
| 3/9/2026 | $226.75 | $227.59 | $220.45 | $225.00 | 8.40M |
| 3/6/2026 | $219.48 | $231.96 | $218.64 | $231.11 | 10.68M |
| 3/5/2026 | $226.12 | $227.68 | $218.13 | $222.06 | 7.20M |
| 3/4/2026 | $226.38 | $227.53 | $221.79 | $227.31 | 5.07M |
| 3/3/2026 | $225.75 | $226.50 | $221.11 | $224.12 | 6.21M |
| 3/2/2026 | $226.00 | $230.23 | $223.62 | $229.74 | 4.71M |
| 2/27/2026 | $227.47 | $228.80 | $224.91 | $227.53 | 6.28M |
| 2/26/2026 | $230.38 | $230.66 | $225.67 | $229.41 | 4.61M |
| 2/25/2026 | $234.10 | $234.16 | $229.19 | $230.36 | 4.44M |
| 2/24/2026 | $229.27 | $236.13 | $228.39 | $233.39 | 4.41M |
| 2/23/2026 | $231.50 | $233.50 | $227.46 | $230.44 | 5.38M |
| 2/20/2026 | $232.63 | $236.08 | $231.14 | $232.03 | 5.46M |
| 2/19/2026 | $238.91 | $240.00 | $233.42 | $233.71 | 5.83M |
| 2/18/2026 | $244.55 | $245.08 | $238.60 | $238.93 | 4.92M |
| 2/17/2026 | $243.61 | $245.42 | $238.93 | $244.04 | 4.86M |
| 2/13/2026 | $241.24 | $246.51 | $240.72 | $242.96 | 6.84M |
| 2/12/2026 | $239.26 | $245.67 | $235.97 | $239.35 | 6.98M |
| 2/11/2026 | $244.48 | $244.70 | $235.50 | $236.29 | 5.79M |
| 2/10/2026 | $245.00 | $247.86 | $240.86 | $242.59 | 5.18M |
| 2/9/2026 | $242.00 | $245.84 | $240.50 | $244.71 | 4.71M |
| 2/6/2026 | $239.40 | $246.30 | $239.40 | $243.03 | 6.70M |
| 2/5/2026 | $234.11 | $240.33 | $232.60 | $236.95 | 7.38M |
| 2/4/2026 | $233.24 | $236.57 | $229.91 | $235.95 | 7.05M |
| 2/3/2026 | $236.42 | $238.85 | $228.96 | $233.15 | 7.66M |
| 2/2/2026 | $232.64 | $236.29 | $230.33 | $233.02 | 6.11M |
| 1/30/2026 | $233.50 | $234.65 | $229.94 | $233.72 | 6.92M |
| 1/29/2026 | $242.08 | $243.77 | $233.35 | $234.04 | 9.14M |
| 1/28/2026 | $244.09 | $245.86 | $237.10 | $241.59 | 10.00M |
| 1/27/2026 | $242.50 | $254.35 | $238.75 | $244.56 | 20.51M |
| 1/26/2026 | $251.49 | $251.59 | $247.41 | $248.43 | 8.47M |
| 1/23/2026 | $252.74 | $253.77 | $249.02 | $252.15 | 7.08M |
| 1/22/2026 | $252.00 | $254.14 | $249.78 | $251.41 | 9.74M |
| 1/21/2026 | $248.89 | $251.31 | $244.68 | $250.07 | 8.16M |
| 1/20/2026 | $244.40 | $249.52 | $243.70 | $249.00 | 11.29M |