Historical Stock Price
BA historical stock prices picture
Boeing (BA) has the following price history information. Looking back at BA historical stock prices for the last five trading days, on March 22, 2024, BA opened at $188.75, traded as high as $192.94 and as low as $188.19, and closed at $188.85. Trading volume was a total of 7.83M shares. On March 25, 2024, BA opened at $196.01, traded as high as $196.18 and as low as $189.50, and closed at $191.41. Trading volume was a total of 12.95M shares. On March 26, 2024, BA opened at $192.02, traded as high as $192.03 and as low as $186.81, and closed at $187.50. Trading volume was a total of 8.97M shares. On March 27, 2024, BA opened at $188.84, traded as high as $191.99 and as low as $188.33, and closed at $191.95. Trading volume was a total of 7.37M shares. On March 28, 2024, BA opened at $192.00, traded as high as $193.38 and as low as $191.20, and closed at $192.99. Trading volume was a total of 4.47M shares.

BA Historical Stock Prices By Date:

BA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Boeing shares, starting with a $10,000 purchase of BA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $128.21
End price/share: $192.99
Starting shares: 78.00
Ending shares: 90.80
Dividends reinvested/share: $32.98
Total return: 75.24%
Average Annual Total Return: 5.77%
Starting investment: $10,000.00
Ending investment: $17,520.98
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $128.21
End price/share: $192.99
Dividends collected/share: $32.98
Total return: 76.25%
Average Annual Total Return: 5.83%
Starting investment: $10,000.00
Ending investment: $17,620.59
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $188.75 $192.94 $188.19 $188.85 7.83M
03/25/2024 $196.01 $196.18 $189.50 $191.41 12.95M
03/26/2024 $192.02 $192.03 $186.81 $187.50 8.97M
03/27/2024 $188.84 $191.99 $188.33 $191.95 7.37M
03/28/2024 $192.00 $193.38 $191.20 $192.99 4.47M
The Boeing is an aerospace firm. Co. operates in four reportable segments: Commercial Airplanes, which develops, produces and markets commercial jet aircraft principally to the commercial airline industry; Defense, Space and Security, which engages in the research, development, production and modification of manned and unmanned military aircraft and weapons systems; Global Services, which sustains aerospace platforms and systems with a range of products and services; and Boeing Capital, which seeks to ensure that Co.'s customers have the financing they need to buy and take delivery of their Boeing product, while managing overall financing exposure.
Date Close
03/22/2024$188.85
03/25/2024$191.41
03/26/2024$187.50
03/27/2024$191.95
03/28/2024$192.99
BA is categorized under the Industrials sector; below are some other companies in the same sector:

BAD Historical Stock Prices
BAH Historical Stock Prices
BALT Historical Stock Prices
BBLU Historical Stock Prices
BBSI Historical Stock Prices
BCO Historical Stock Prices
BDC Historical Stock Prices
BDT Historical Stock Prices
BEAV Historical Stock Prices
BELFA Historical Stock Prices

Also explore: BA shares outstanding history

Email EnvelopeFree BA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.