Boeing Co (BA.PA) stock
BA.PANYSEAircraftFiscal year ends December 31Also trades as BA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 7/3064% above fair value
$54.74+0.14 (+0.26%)
Close on Oct 30, 2026Market cap $135.59BP/E 68.1Yield –
Price history
Boeing share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.74
+0.26% on the day
52-week range
$52.77 – $80.54
-32.0% from the high
Change over 52 weeks
-16.0%
From $65.17 on Oct 30, 2025
Average volume
898,874
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $53.80 | $54.88 | $53.80 | $54.74 | +0.26% | 1,513,794 |
| Oct 29, 2026 | $53.74 | $54.99 | $53.57 | $54.60 | +2.36% | 877,739 |
| Oct 28, 2026 | $53.80 | $54.04 | $52.77 | $53.34 | -0.35% | 943,864 |
| Oct 27, 2026 | $57.88 | $58.06 | $53.35 | $53.53 | -8.78% | 9,054,811 |
| Oct 26, 2026 | $58.44 | $59.06 | $58.44 | $58.68 | +0.41% | 62,021 |
| Oct 23, 2026 | $57.45 | $59.03 | $57.25 | $58.44 | -0.12% | 172,899 |
| Oct 22, 2026 | $59.74 | $60.34 | $58.36 | $58.51 | -2.17% | 87,782 |
| Oct 21, 2026 | $59.28 | $60.09 | $59.09 | $59.81 | +0.79% | 208,563 |
| Oct 20, 2026 | $59.27 | $60.01 | $59.11 | $59.34 | -0.50% | 91,088 |
| Oct 19, 2026 | $58.98 | $59.91 | $58.88 | $59.64 | +0.44% | 73,832 |
| Oct 16, 2026 | $58.97 | $60.26 | $58.67 | $59.38 | +1.07% | 116,806 |
| Oct 15, 2026 | $58.52 | $59.07 | $57.79 | $58.75 | +2.23% | 68,708 |
| Oct 14, 2026 | $58.14 | $58.43 | $57.47 | $57.47 | -1.24% | 126,186 |
| Oct 13, 2026 | $58.86 | $58.86 | $58.19 | $58.19 | -1.51% | 177,605 |
| Oct 12, 2026 | $59.34 | $59.74 | $58.90 | $59.08 | -0.49% | 60,336 |
| Oct 9, 2026 | $58.60 | $59.53 | $58.60 | $59.37 | +1.09% | 1,196,901 |
| Oct 8, 2026 | $58.14 | $58.76 | $57.16 | $58.73 | -0.03% | 1,844,147 |
| Oct 7, 2026 | $59.20 | $59.20 | $58.30 | $58.75 | -0.91% | 119,571 |
| Oct 6, 2026 | $60.25 | $60.25 | $59.24 | $59.29 | -1.30% | 777,689 |
| Oct 5, 2026 | $59.60 | $60.26 | $59.06 | $60.07 | +0.05% | 63,059 |
| Oct 2, 2026 | $60.55 | $60.77 | $59.55 | $60.04 | -0.79% | 1,733,619 |
| Oct 1, 2026 | $58.40 | $60.52 | $58.08 | $60.52 | +2.30% | 192,416 |
| Sep 30, 2026 | $60.25 | $60.56 | $58.77 | $59.16 | -0.50% | 870,839 |
| Sep 29, 2026 | $59.54 | $60.17 | $59.23 | $59.46 | +1.59% | 547,171 |
| Sep 28, 2026 | $60.80 | $60.80 | $58.42 | $58.53 | -5.34% | 1,487,609 |
| Sep 25, 2026 | $62.00 | $62.95 | $61.65 | $61.83 | +0.37% | 61,563 |
| Sep 24, 2026 | $61.00 | $62.38 | $60.97 | $61.60 | -0.21% | 277,047 |
| Sep 23, 2026 | $61.67 | $63.53 | $61.67 | $61.73 | -0.31% | 508,476 |
| Sep 22, 2026 | $63.61 | $63.61 | $61.73 | $61.92 | -1.45% | 223,031 |
| Sep 21, 2026 | $63.35 | $63.35 | $62.12 | $62.83 | +1.11% | 425,939 |
| Sep 18, 2026 | $62.70 | $62.70 | $61.27 | $62.14 | -0.50% | 427,218 |
| Sep 17, 2026 | $62.70 | $62.91 | $61.77 | $62.45 | -0.97% | 792,420 |
| Sep 16, 2026 | $65.25 | $65.61 | $61.68 | $63.06 | -3.01% | 633,426 |
| Sep 15, 2026 | $64.92 | $65.70 | $64.75 | $65.02 | -0.08% | 129,000 |
| Sep 14, 2026 | $64.97 | $65.50 | $64.70 | $65.07 | -0.41% | 218,395 |
| Sep 11, 2026 | $64.50 | $65.57 | $64.50 | $65.34 | +2.61% | 413,312 |
| Sep 10, 2026 | $63.93 | $64.57 | $63.68 | $63.68 | -0.92% | 92,680 |
| Sep 9, 2026 | $64.79 | $65.70 | $64.12 | $64.27 | -1.74% | 104,459 |
| Sep 8, 2026 | $65.89 | $66.47 | $65.31 | $65.41 | -0.68% | 282,488 |
| Sep 4, 2026 | $65.48 | $65.86 | $65.00 | $65.86 | +0.41% | 49,673 |
| Sep 3, 2026 | $65.03 | $65.59 | $64.21 | $65.59 | +0.94% | 145,385 |
| Sep 2, 2026 | $64.67 | $65.19 | $64.10 | $64.98 | +1.75% | 2,725,222 |
| Sep 1, 2026 | $64.68 | $64.68 | $63.77 | $63.86 | -1.51% | 2,201,643 |
| Aug 31, 2026 | $64.42 | $64.87 | $64.16 | $64.84 | -0.45% | 1,168,705 |
| Aug 28, 2026 | $65.01 | $65.21 | $64.59 | $65.13 | -0.14% | 1,074,501 |
| Aug 27, 2026 | $65.53 | $65.66 | $65.00 | $65.22 | -1.02% | 1,267,432 |
| Aug 26, 2026 | $65.55 | $66.09 | $65.23 | $65.89 | -0.06% | 1,188,073 |
| Aug 25, 2026 | $65.93 | $65.93 | $65.12 | $65.93 | +1.00% | 1,198,046 |
| Aug 24, 2026 | $65.35 | $65.64 | $64.87 | $65.28 | -1.55% | 1,136,637 |
| Aug 21, 2026 | $66.46 | $66.46 | $65.87 | $66.31 | -0.51% | 1,157,085 |
| Aug 20, 2026 | $68.37 | $68.37 | $66.37 | $66.65 | -2.73% | 1,514,970 |
| Aug 19, 2026 | $68.92 | $68.95 | $68.12 | $68.52 | -0.17% | 2,196,668 |
| Aug 18, 2026 | $69.10 | $69.46 | $68.55 | $68.64 | -1.27% | 1,121,473 |
| Aug 17, 2026 | $70.19 | $70.19 | $69.47 | $69.52 | -2.32% | 989,211 |
| Aug 14, 2026 | $71.25 | $71.44 | $70.63 | $71.17 | +0.55% | 223,129 |
| Aug 13, 2026 | $71.28 | $71.28 | $70.12 | $70.78 | -0.65% | 67,838 |
| Aug 12, 2026 | $72.42 | $72.42 | $70.49 | $71.24 | -0.53% | 335,522 |
| Aug 11, 2026 | $72.23 | $72.38 | $71.39 | $71.62 | +0.11% | 118,369 |
| Aug 10, 2026 | $72.11 | $72.42 | $71.10 | $71.54 | -0.50% | 51,693 |
| Aug 7, 2026 | $71.25 | $72.11 | $70.93 | $71.90 | +0.80% | 219,877 |
| Aug 6, 2026 | $73.27 | $73.27 | $71.12 | $71.33 | -3.01% | 434,250 |
| Aug 5, 2026 | $73.00 | $73.84 | $72.74 | $73.54 | +1.18% | 589,129 |
| Aug 4, 2026 | $72.08 | $72.88 | $72.03 | $72.68 | +1.37% | 682,251 |
| Aug 3, 2026 | $69.44 | $71.72 | $68.94 | $71.70 | +7.32% | 2,331,519 |
| Jul 31, 2026 | $67.00 | $67.35 | $65.76 | $66.81 | -2.27% | 504,707 |
| Jul 30, 2026 | $67.35 | $68.40 | $66.65 | $68.36 | +1.29% | 142,379 |
| Jul 29, 2026 | $67.82 | $67.82 | $65.56 | $67.49 | -1.65% | 1,008,143 |
| Jul 28, 2026 | $65.96 | $68.85 | $65.96 | $68.62 | +4.46% | 1,002,680 |
| Jul 27, 2026 | $66.35 | $66.58 | $65.67 | $65.69 | +0.89% | 70,791 |
| Jul 24, 2026 | $66.09 | $66.09 | $65.05 | $65.11 | +0.18% | 71,120 |
| Jul 23, 2026 | $64.86 | $65.70 | $64.24 | $64.99 | -0.17% | 774,415 |
| Jul 22, 2026 | $64.50 | $65.23 | $64.05 | $65.10 | +1.56% | 3,748,822 |
| Jul 21, 2026 | $65.00 | $65.92 | $63.81 | $64.10 | -1.99% | 8,446,544 |
| Jul 20, 2026 | $66.42 | $66.42 | $65.13 | $65.40 | -1.93% | 312,646 |
| Jul 17, 2026 | $66.05 | $67.11 | $66.05 | $66.69 | 0.00% | 157,253 |
| Jul 16, 2026 | $67.26 | $67.27 | $66.51 | $66.69 | -1.16% | 181,993 |
| Jul 15, 2026 | $67.99 | $68.60 | $67.31 | $67.47 | +0.54% | 56,187 |
| Jul 14, 2026 | $67.46 | $68.06 | $67.09 | $67.11 | +0.34% | 408,491 |
| Jul 13, 2026 | $68.93 | $68.93 | $66.66 | $66.88 | -2.45% | 568,313 |
| Jul 10, 2026 | $69.58 | $69.58 | $68.01 | $68.56 | -0.51% | 316,018 |
| Jul 9, 2026 | $70.13 | $70.13 | $68.78 | $68.91 | -0.35% | 26,466 |
| Jul 8, 2026 | $69.76 | $70.44 | $68.78 | $69.15 | -2.94% | 454,501 |
| Jul 7, 2026 | $72.07 | $72.07 | $70.85 | $71.25 | -0.77% | 205,580 |
| Jul 6, 2026 | $69.85 | $72.02 | $69.85 | $71.80 | +3.40% | 1,326,027 |
| Jul 2, 2026 | $67.83 | $69.88 | $67.83 | $69.44 | +2.68% | 580,528 |
| Jul 1, 2026 | $66.92 | $67.94 | $66.89 | $67.63 | +0.49% | 1,227,835 |
| Jun 30, 2026 | $67.50 | $68.32 | $67.16 | $67.30 | -0.01% | 7,256,400 |
| Jun 29, 2026 | $68.27 | $68.27 | $67.08 | $67.31 | -1.03% | 301,446 |
| Jun 26, 2026 | $67.72 | $69.42 | $67.56 | $68.01 | -0.37% | 381,843 |
| Jun 25, 2026 | $69.15 | $69.90 | $67.99 | $68.26 | -1.56% | 120,716 |
| Jun 24, 2026 | $68.45 | $69.34 | $68.45 | $69.34 | +1.99% | 1,700,714 |
| Jun 23, 2026 | $68.50 | $69.00 | $67.86 | $67.99 | -0.69% | 170,992 |
| Jun 22, 2026 | $68.98 | $69.54 | $68.46 | $68.46 | -1.00% | 548,586 |
| Jun 18, 2026 | $69.42 | $70.46 | $69.10 | $69.15 | -1.98% | 55,184 |
| Jun 17, 2026 | $71.19 | $71.70 | $70.28 | $70.55 | -0.47% | 213,647 |
| Jun 16, 2026 | $70.75 | $71.24 | $70.34 | $70.89 | -0.72% | 24,734 |
| Jun 15, 2026 | $70.88 | $71.80 | $70.35 | $71.40 | +3.96% | 1,011,457 |
| Jun 12, 2026 | $68.42 | $69.26 | $68.13 | $68.68 | -0.35% | 448,753 |
| Jun 11, 2026 | $66.03 | $69.22 | $66.03 | $68.92 | +4.46% | 498,080 |
| Jun 10, 2026 | $66.40 | $66.82 | $65.55 | $65.98 | -1.76% | 164,037 |
| Jun 9, 2026 | $68.00 | $68.45 | $66.64 | $67.16 | -0.77% | 276,059 |
| Jun 8, 2026 | $68.22 | $68.22 | $67.51 | $67.68 | -0.19% | 273,976 |
| Jun 5, 2026 | $67.98 | $68.29 | $66.97 | $67.81 | -1.17% | 194,726 |
| Jun 4, 2026 | $67.34 | $69.25 | $67.34 | $68.61 | +2.13% | 9,279,961 |
| Jun 3, 2026 | $68.18 | $68.28 | $66.52 | $67.18 | -2.52% | 10,098,540 |
| Jun 2, 2026 | $70.57 | $70.57 | $68.09 | $68.92 | -3.12% | 327,802 |
| Jun 1, 2026 | $71.41 | $71.41 | $70.05 | $71.14 | -1.36% | 227,339 |
| May 29, 2026 | $71.51 | $72.80 | $71.51 | $72.12 | -0.33% | 236,758 |
| May 28, 2026 | $71.22 | $72.88 | $70.41 | $72.36 | +1.57% | 3,462,152 |
| May 27, 2026 | $69.77 | $71.56 | $69.77 | $71.24 | +2.24% | 8,653,387 |
| May 26, 2026 | $70.28 | $70.76 | $69.48 | $69.68 | -0.30% | 2,678,401 |
| May 22, 2026 | $69.26 | $70.24 | $69.26 | $69.89 | -0.24% | 203,728 |
| May 21, 2026 | $69.42 | $70.42 | $68.91 | $70.06 | -0.27% | 70,799 |
| May 20, 2026 | $69.25 | $71.34 | $69.25 | $70.25 | +1.80% | 6,560,321 |
| May 19, 2026 | $69.82 | $70.99 | $68.53 | $69.01 | -1.64% | 103,859 |
| May 18, 2026 | $70.44 | $70.79 | $68.78 | $70.16 | -0.85% | 100,996 |
| May 15, 2026 | $72.98 | $72.98 | $70.36 | $70.76 | -3.25% | 1,452,437 |
| May 14, 2026 | $76.28 | $76.28 | $72.27 | $73.14 | -3.67% | 952,930 |
| May 13, 2026 | $75.31 | $76.26 | $74.44 | $75.93 | +1.20% | 915,988 |
| May 12, 2026 | $75.58 | $75.58 | $73.40 | $75.03 | -0.28% | 137,221 |
| May 11, 2026 | $75.32 | $75.97 | $74.01 | $75.24 | -0.07% | 1,365,137 |
| May 8, 2026 | $73.33 | $75.29 | $73.33 | $75.29 | +2.93% | 1,286,014 |
| May 7, 2026 | $72.89 | $74.73 | $72.89 | $73.15 | +0.14% | 1,973,349 |
| May 6, 2026 | $72.00 | $73.20 | $72.00 | $73.05 | +2.51% | 1,265,197 |
| May 5, 2026 | $70.42 | $71.54 | $70.42 | $71.26 | +1.31% | 27,674 |
| May 4, 2026 | $71.42 | $72.13 | $70.34 | $70.34 | -2.45% | 66,833 |
| May 1, 2026 | $73.00 | $73.27 | $71.14 | $72.11 | -0.12% | 162,022 |
| Apr 30, 2026 | $71.78 | $72.82 | $71.64 | $72.20 | +0.84% | 561,663 |
| Apr 29, 2026 | $72.82 | $72.82 | $70.52 | $71.60 | -2.13% | 907,292 |
| Apr 28, 2026 | $72.65 | $73.29 | $72.48 | $73.16 | -0.11% | 181,182 |
| Apr 27, 2026 | $73.69 | $74.22 | $72.83 | $73.24 | +0.08% | 157,655 |
| Apr 24, 2026 | $74.03 | $74.59 | $73.18 | $73.18 | -1.68% | 94,103 |
| Apr 23, 2026 | $72.90 | $74.43 | $72.72 | $74.43 | +1.85% | 1,700,863 |
| Apr 22, 2026 | $71.83 | $73.47 | $71.07 | $73.08 | +4.34% | 2,330,546 |
| Apr 21, 2026 | $71.94 | $71.94 | $69.90 | $70.04 | -2.10% | 1,467,240 |
| Apr 20, 2026 | $70.58 | $71.74 | $70.58 | $71.54 | +0.41% | 8,443 |
| Apr 17, 2026 | $71.64 | $72.97 | $71.06 | $71.25 | +1.93% | 1,151,442 |
| Apr 16, 2026 | $71.33 | $71.33 | $68.96 | $69.90 | -1.47% | 1,830,723 |
| Apr 15, 2026 | $71.82 | $71.82 | $70.60 | $70.94 | -0.30% | 3,397,854 |
| Apr 14, 2026 | $70.75 | $71.50 | $70.50 | $71.15 | +0.57% | 373,261 |
| Apr 13, 2026 | $68.69 | $70.86 | $68.69 | $70.75 | +2.25% | 210,464 |
| Apr 10, 2026 | $69.38 | $69.57 | $69.08 | $69.19 | -1.13% | 1,857,642 |
| Apr 9, 2026 | $69.21 | $70.18 | $68.93 | $69.98 | +0.84% | 376,966 |
| Apr 8, 2026 | $69.71 | $69.71 | $68.84 | $69.40 | +3.37% | 35,707 |
| Apr 7, 2026 | $67.57 | $67.57 | $66.42 | $67.14 | -0.77% | 291,548 |
| Apr 6, 2026 | $66.59 | $67.78 | $66.59 | $67.66 | +1.65% | 329,963 |
| Apr 2, 2026 | $65.18 | $66.82 | $65.18 | $66.56 | -0.05% | 50,681 |
| Apr 1, 2026 | $65.10 | $67.07 | $65.10 | $66.59 | +2.64% | 512,135 |
| Mar 31, 2026 | $62.59 | $66.47 | $62.59 | $64.88 | +4.76% | 1,111,677 |
| Mar 30, 2026 | $62.63 | $62.83 | $61.61 | $61.93 | -0.79% | 1,145,665 |
| Mar 27, 2026 | $62.82 | $63.22 | $62.01 | $62.42 | -1.50% | 203,003 |
| Mar 26, 2026 | $64.16 | $64.25 | $63.33 | $63.37 | -2.12% | 128,803 |
| Mar 25, 2026 | $63.84 | $65.02 | $63.84 | $64.74 | +1.78% | 148,562 |
| Mar 24, 2026 | $64.03 | $64.17 | $63.41 | $63.61 | -1.18% | 476,704 |
| Mar 23, 2026 | $64.29 | $65.18 | $64.21 | $64.37 | +1.08% | 222,437 |
| Mar 20, 2026 | $64.96 | $65.32 | $62.79 | $63.68 | -2.38% | 605,572 |
| Mar 19, 2026 | $65.21 | $65.64 | $64.27 | $65.23 | -2.32% | 2,135,228 |
| Mar 18, 2026 | $67.96 | $67.96 | $66.50 | $66.78 | -1.95% | 121,158 |
| Mar 17, 2026 | $69.13 | $69.23 | $67.02 | $68.11 | -1.03% | 1,051,668 |
| Mar 16, 2026 | $68.60 | $69.35 | $68.48 | $68.82 | +1.41% | 1,042,007 |
| Mar 13, 2026 | $67.02 | $67.98 | $66.65 | $67.86 | +1.95% | 68,631 |
| Mar 12, 2026 | $68.67 | $68.67 | $66.32 | $66.56 | -3.70% | 3,151,998 |
| Mar 11, 2026 | $69.95 | $70.06 | $69.00 | $69.12 | -1.45% | 1,257,742 |
| Mar 10, 2026 | $71.89 | $72.28 | $70.00 | $70.14 | -2.79% | 505,899 |
| Mar 9, 2026 | $73.29 | $73.29 | $70.95 | $72.15 | -1.89% | 773,448 |
| Mar 6, 2026 | $70.64 | $73.78 | $70.64 | $73.54 | +3.08% | 129,565 |
| Mar 5, 2026 | $72.44 | $72.70 | $70.30 | $71.34 | -6.51% | 129,480 |
| Mar 4, 2026 | $71.70 | $76.31 | $71.10 | $76.31 | +6.12% | 293,489 |
| Mar 3, 2026 | $71.80 | $72.25 | $71.00 | $71.91 | -1.37% | 467,096 |
| Mar 2, 2026 | $73.19 | $73.40 | $72.32 | $72.91 | -0.03% | 438,886 |
| Feb 27, 2026 | $72.29 | $72.97 | $71.60 | $72.93 | -0.59% | 428,363 |
| Feb 26, 2026 | $73.13 | $73.46 | $72.44 | $73.36 | -0.24% | 620,027 |
| Feb 25, 2026 | $74.05 | $74.25 | $73.23 | $73.54 | -0.92% | 171,570 |
| Feb 24, 2026 | $73.13 | $75.12 | $73.13 | $74.22 | +1.13% | 988,881 |
| Feb 23, 2026 | $73.33 | $74.25 | $72.77 | $73.39 | -0.69% | 40,906 |
| Feb 20, 2026 | $74.16 | $75.02 | $73.81 | $73.90 | -0.50% | 117,556 |
| Feb 19, 2026 | $76.39 | $76.39 | $74.27 | $74.27 | -2.11% | 662,687 |
| Feb 18, 2026 | $77.07 | $78.31 | $75.76 | $75.87 | -2.32% | 131,049 |
| Feb 17, 2026 | $76.60 | $77.67 | $76.28 | $77.67 | +0.87% | 196,021 |
| Feb 13, 2026 | $76.35 | $77.82 | $76.35 | $77.00 | +0.61% | 308,575 |
| Feb 12, 2026 | $75.68 | $77.74 | $75.68 | $76.53 | +1.47% | 379,869 |
| Feb 11, 2026 | $76.77 | $77.37 | $75.12 | $75.42 | -1.57% | 28,110 |
| Feb 10, 2026 | $77.25 | $78.00 | $76.52 | $76.62 | -0.79% | 1,555,877 |
| Feb 9, 2026 | $77.00 | $77.73 | $76.91 | $77.23 | +0.06% | 596,552 |
| Feb 6, 2026 | $76.18 | $77.69 | $76.18 | $77.18 | +2.33% | 177,290 |
| Feb 5, 2026 | $74.77 | $76.32 | $74.30 | $75.42 | +0.48% | 1,221,451 |
| Feb 4, 2026 | $74.50 | $75.39 | $73.75 | $75.06 | +0.79% | 1,055,505 |
| Feb 3, 2026 | $74.71 | $75.63 | $73.40 | $74.47 | +0.04% | 2,110,283 |
| Feb 2, 2026 | $74.46 | $75.21 | $74.38 | $74.44 | -0.37% | 2,648,683 |
| Jan 30, 2026 | $74.27 | $74.95 | $73.76 | $74.72 | -0.33% | 465,693 |
| Jan 29, 2026 | $77.19 | $77.67 | $74.68 | $74.97 | -3.00% | 320,135 |
| Jan 28, 2026 | $77.81 | $78.12 | $76.00 | $77.29 | -1.20% | 264,135 |
| Jan 27, 2026 | $77.86 | $80.13 | $76.50 | $78.23 | -1.05% | 942,973 |
| Jan 26, 2026 | $78.91 | $80.22 | $78.70 | $79.06 | -0.80% | 2,012,087 |
| Jan 23, 2026 | $79.44 | $80.41 | $79.18 | $79.70 | +0.09% | 2,670,510 |
| Jan 22, 2026 | $79.65 | $80.54 | $79.30 | $79.63 | +0.45% | 7,036,068 |
| Jan 21, 2026 | $79.18 | $79.88 | $77.77 | $79.27 | +0.75% | 3,820,554 |
| Jan 20, 2026 | $76.93 | $79.65 | $76.93 | $78.68 | +0.88% | 11,244,830 |
| Jan 16, 2026 | $77.70 | $78.07 | $77.24 | $77.99 | -0.09% | 60,921 |
| Jan 15, 2026 | $76.90 | $78.20 | $76.90 | $78.06 | +2.11% | 421,985 |
| Jan 14, 2026 | $77.34 | $77.34 | $75.91 | $76.45 | -0.98% | 4,867,268 |
| Jan 13, 2026 | $75.94 | $77.86 | $75.94 | $77.21 | +1.69% | 866,493 |
| Jan 12, 2026 | $74.44 | $75.93 | $74.32 | $75.93 | +2.15% | 3,838,519 |
| Jan 9, 2026 | $71.86 | $74.50 | $71.86 | $74.33 | +3.38% | 204,084 |
| Jan 8, 2026 | $72.78 | $73.50 | $71.81 | $71.90 | -0.29% | 96,556 |
| Jan 7, 2026 | $73.26 | $73.99 | $72.11 | $72.11 | -1.08% | 1,152,203 |
| Jan 6, 2026 | $72.83 | $73.55 | $72.74 | $72.90 | +0.75% | 311,718 |
| Jan 5, 2026 | $72.40 | $73.07 | $72.36 | $72.36 | -0.15% | 731,787 |
| Jan 2, 2026 | $69.46 | $72.47 | $68.86 | $72.47 | +4.94% | 906,654 |
| Dec 31, 2025 | $70.21 | $70.62 | $69.06 | $69.06 | -2.57% | 1,051,383 |
| Dec 30, 2025 | $71.00 | $71.51 | $70.70 | $70.88 | +0.51% | 68,089 |
| Dec 29, 2025 | $70.12 | $70.57 | $70.03 | $70.52 | +0.51% | 163,557 |
| Dec 26, 2025 | $70.85 | $70.85 | $70.07 | $70.17 | -0.66% | 206,548 |
| Dec 24, 2025 | $70.44 | $70.85 | $70.38 | $70.63 | +0.27% | 15,951 |
| Dec 23, 2025 | $70.40 | $70.56 | $69.89 | $70.44 | 0.00% | 45,263 |
| Dec 22, 2025 | $69.94 | $70.44 | $69.74 | $70.44 | +0.96% | 97,789 |
| Dec 19, 2025 | $68.04 | $70.13 | $68.04 | $69.77 | +2.59% | 293,594 |
| Dec 18, 2025 | $67.95 | $68.50 | $67.86 | $68.01 | -0.07% | 60,515 |
| Dec 17, 2025 | $67.94 | $68.64 | $67.25 | $68.06 | +1.22% | 180,264 |
| Dec 16, 2025 | $67.15 | $68.16 | $67.15 | $67.24 | +0.40% | 501,398 |
| Dec 15, 2025 | $66.97 | $68.15 | $66.22 | $66.97 | -0.27% | 114,930 |
| Dec 12, 2025 | $66.34 | $67.99 | $66.34 | $67.15 | +1.37% | 360,817 |
| Dec 11, 2025 | $65.29 | $66.40 | $65.29 | $66.24 | +1.64% | 127,299 |
| Dec 10, 2025 | $65.68 | $66.13 | $65.17 | $65.17 | -1.45% | 165,667 |
| Dec 9, 2025 | $67.51 | $67.55 | $65.82 | $66.13 | -2.35% | 26,810 |
| Dec 8, 2025 | $66.77 | $67.72 | $66.77 | $67.72 | +1.65% | 43,872 |
| Dec 5, 2025 | $66.10 | $66.70 | $66.10 | $66.62 | +0.62% | 45,366 |
| Dec 4, 2025 | $66.09 | $66.38 | $65.42 | $66.21 | -0.60% | 71,660 |
| Dec 3, 2025 | $66.85 | $67.34 | $65.13 | $66.61 | -0.64% | 743,479 |
| Dec 2, 2025 | $63.52 | $67.34 | $63.52 | $67.04 | +7.69% | 1,360,965 |
| Dec 1, 2025 | $63.22 | $63.22 | $62.17 | $62.25 | -1.53% | 216,738 |
| Nov 28, 2025 | $62.64 | $63.96 | $62.16 | $63.22 | +1.64% | 675,629 |
| Nov 26, 2025 | $61.30 | $62.47 | $61.10 | $62.20 | +2.02% | 280,063 |
| Nov 25, 2025 | $60.06 | $62.30 | $59.54 | $60.97 | +1.53% | 1,388,321 |
| Nov 24, 2025 | $60.20 | $60.20 | $59.31 | $60.05 | -0.08% | 315,820 |
| Nov 21, 2025 | $59.93 | $60.38 | $59.35 | $60.10 | +0.12% | 612,284 |
| Nov 20, 2025 | $62.20 | $62.58 | $59.59 | $60.03 | -2.56% | 944,322 |
| Nov 19, 2025 | $62.50 | $62.50 | $60.85 | $61.61 | -1.66% | 521,740 |
| Nov 18, 2025 | $63.15 | $63.15 | $62.24 | $62.65 | -0.98% | 237,713 |
| Nov 17, 2025 | $63.56 | $63.78 | $62.76 | $63.27 | -0.99% | 39,683 |
| Nov 14, 2025 | $63.72 | $64.55 | $63.37 | $63.90 | +0.19% | 193,296 |
| Nov 13, 2025 | $63.65 | $64.30 | $63.45 | $63.78 | -0.58% | 1,219,378 |
| Nov 12, 2025 | $63.60 | $65.15 | $63.50 | $64.15 | +0.47% | 8,838,997 |
| Nov 11, 2025 | $63.55 | $64.01 | $63.48 | $63.85 | +0.27% | 843,420 |
| Nov 10, 2025 | $63.57 | $63.68 | $63.12 | $63.68 | 0.00% | 233,221 |
| Nov 7, 2025 | $63.16 | $63.74 | $62.75 | $63.68 | -0.22% | 40,535 |
| Nov 6, 2025 | $63.77 | $64.93 | $63.69 | $63.82 | -0.72% | 2,593,370 |
| Nov 5, 2025 | $64.20 | $64.28 | $63.49 | $64.28 | +0.37% | 3,749,851 |
| Nov 4, 2025 | $65.89 | $65.89 | $64.02 | $64.04 | -2.81% | 33,144 |
| Nov 3, 2025 | $65.07 | $66.27 | $65.07 | $65.89 | +1.81% | 4,083,002 |
| Oct 31, 2025 | $66.03 | $66.03 | $64.51 | $64.72 | -0.69% | 236,567 |
| Oct 30, 2025 | $67.51 | $67.51 | $64.88 | $65.17 | -5.47% | 1,248,333 |
| Oct 29, 2025 | $69.18 | $69.90 | $68.23 | $68.94 | -3.04% | 216,641 |
| Oct 28, 2025 | $71.08 | $71.67 | $70.80 | $71.10 | +0.20% | 77,013 |
| Oct 27, 2025 | $71.17 | $71.17 | $70.77 | $70.96 | +0.64% | 275,652 |
| Oct 24, 2025 | $70.23 | $70.78 | $70.23 | $70.51 | +1.13% | 20,254 |
| Oct 23, 2025 | $69.56 | $69.98 | $69.55 | $69.72 | +0.46% | 15,460 |
| Oct 22, 2025 | $69.16 | $69.50 | $68.63 | $69.40 | -0.27% | 55,919 |
| Oct 21, 2025 | $69.00 | $69.59 | $69.00 | $69.59 | +0.96% | 25,064 |
| Oct 20, 2025 | $68.83 | $69.50 | $68.82 | $68.93 | – | 184,390 |
Seasonality
BA.PA return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -1.3% | -5.6% | 8.2% | 4.8% | -2.8% | 2.8% | 1.2% | -7.6% | -6.1% | 0.4% | 10.7% |
| Months up | 1 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 0 of 2 | 0 of 2 | 1 of 2 | 2 of 2 |
| 2026 | 8.2% | -2.4% | -11.0% | 12.6% | -0.1% | -6.7% | 0.4% | -2.9% | -8.8% | -6.3% | ||
| 2025 | -1.5% | -0.2% | -0.1% | 3.9% | 9.7% | 1.0% | 5.1% | 5.3% | -6.5% | -6.0% | -2.3% | 10.4% |
| 2024 | 3.1% | 11.1% |