Boeing Co (BA) stock
BANYSEAircraftFiscal year ends December 31Also trades as BA.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 7/3064% above fair value
$171.55−1.10 (-0.64%)
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
$171.55
-0.64% on the day
52-week range
$165.01 – $254.35
-32.6% from the high
Change over 52 weeks
-14.3%
From $200.08 on Oct 30, 2025
Average volume
7.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $171.10 | $173.82 | $170.37 | $171.55 | -0.64% | 8,752,059 |
| Oct 29, 2026 | $168.25 | $174.60 | $167.74 | $172.65 | +3.30% | 16,756,300 |
| Oct 28, 2026 | $167.99 | $170.20 | $165.01 | $167.14 | -0.62% | 21,003,790 |
| Oct 27, 2026 | $183.50 | $187.86 | $167.41 | $168.18 | -10.69% | 47,270,790 |
| Oct 26, 2026 | $188.26 | $189.66 | $186.08 | $188.31 | -0.02% | 7,764,327 |
| Oct 23, 2026 | $185.81 | $189.09 | $182.40 | $188.35 | +0.43% | 6,588,963 |
| Oct 22, 2026 | $191.49 | $193.19 | $186.76 | $187.55 | -2.46% | 6,481,755 |
| Oct 21, 2026 | $191.85 | $193.28 | $189.12 | $192.28 | +0.95% | 5,843,902 |
| Oct 20, 2026 | $190.54 | $192.67 | $189.40 | $190.47 | -0.50% | 7,447,271 |
| Oct 19, 2026 | $190.02 | $192.54 | $188.72 | $191.42 | +0.64% | 5,497,104 |
| Oct 16, 2026 | $190.13 | $191.93 | $187.67 | $190.21 | +0.78% | 7,308,991 |
| Oct 15, 2026 | $185.65 | $188.79 | $184.38 | $188.73 | +2.20% | 5,894,524 |
| Oct 14, 2026 | $185.56 | $187.18 | $183.38 | $184.66 | -0.98% | 5,163,251 |
| Oct 13, 2026 | $189.10 | $189.10 | $186.00 | $186.49 | -1.59% | 5,165,179 |
| Oct 12, 2026 | $191.50 | $191.90 | $188.77 | $189.50 | -0.46% | 3,769,088 |
| Oct 9, 2026 | $187.99 | $191.02 | $187.60 | $190.37 | +1.40% | 5,093,939 |
| Oct 8, 2026 | $185.90 | $187.78 | $184.25 | $187.75 | -0.30% | 11,361,280 |
| Oct 7, 2026 | $188.18 | $188.84 | $186.20 | $188.32 | -0.79% | 6,382,082 |
| Oct 6, 2026 | $193.00 | $193.23 | $189.33 | $189.82 | -1.50% | 7,710,254 |
| Oct 5, 2026 | $194.60 | $195.23 | $191.34 | $192.72 | -0.43% | 6,504,641 |
| Oct 2, 2026 | $193.87 | $196.93 | $190.27 | $193.56 | +0.67% | 12,642,460 |
| Oct 1, 2026 | $186.00 | $194.56 | $185.56 | $192.28 | +3.35% | 13,549,950 |
| Sep 30, 2026 | $192.05 | $192.99 | $185.25 | $186.05 | -0.87% | 11,562,270 |
| Sep 29, 2026 | $185.30 | $190.91 | $185.00 | $187.68 | +1.78% | 10,560,430 |
| Sep 28, 2026 | $192.62 | $192.77 | $184.01 | $184.39 | -6.91% | 18,053,650 |
| Sep 25, 2026 | $197.76 | $201.40 | $196.80 | $198.07 | +0.65% | 5,389,662 |
| Sep 24, 2026 | $198.62 | $199.49 | $194.40 | $196.80 | -1.57% | 9,625,000 |
| Sep 23, 2026 | $197.98 | $204.07 | $197.98 | $199.93 | +1.12% | 10,022,930 |
| Sep 22, 2026 | $203.00 | $203.33 | $197.14 | $197.72 | -1.71% | 7,837,116 |
| Sep 21, 2026 | $200.45 | $202.20 | $198.13 | $201.15 | +1.49% | 6,351,805 |
| Sep 18, 2026 | $196.83 | $199.63 | $195.46 | $198.20 | +0.61% | 9,834,402 |
| Sep 17, 2026 | $202.25 | $203.64 | $197.00 | $197.00 | -2.46% | 11,790,490 |
| Sep 16, 2026 | $210.19 | $212.22 | $197.01 | $201.96 | -3.69% | 12,877,410 |
| Sep 15, 2026 | $210.87 | $212.40 | $208.65 | $209.69 | -0.28% | 3,600,731 |
| Sep 14, 2026 | $208.21 | $211.89 | $207.98 | $210.27 | -0.09% | 3,383,979 |
| Sep 11, 2026 | $207.56 | $211.62 | $207.22 | $210.45 | +2.76% | 4,141,209 |
| Sep 10, 2026 | $205.74 | $208.82 | $204.67 | $204.80 | -0.78% | 4,632,522 |
| Sep 9, 2026 | $209.98 | $212.22 | $206.42 | $206.42 | -2.05% | 4,374,157 |
| Sep 8, 2026 | $212.10 | $215.29 | $210.59 | $210.73 | -0.72% | 4,373,906 |
| Sep 4, 2026 | $209.44 | $212.26 | $208.80 | $212.25 | +0.83% | 4,590,661 |
| Sep 3, 2026 | $209.94 | $211.06 | $205.83 | $210.51 | +0.79% | 6,262,052 |
| Sep 2, 2026 | $207.00 | $210.65 | $206.42 | $208.87 | +1.56% | 6,433,555 |
| Sep 1, 2026 | $206.70 | $208.11 | $205.50 | $205.66 | -1.02% | 5,017,053 |
| Aug 31, 2026 | $208.50 | $208.77 | $206.27 | $207.78 | -0.97% | 5,217,647 |
| Aug 28, 2026 | $209.99 | $210.61 | $207.55 | $209.82 | -0.03% | 4,571,015 |
| Aug 27, 2026 | $211.51 | $211.94 | $209.11 | $209.89 | -1.04% | 4,461,315 |
| Aug 26, 2026 | $211.78 | $212.60 | $209.66 | $212.09 | +0.48% | 4,365,792 |
| Aug 25, 2026 | $212.50 | $212.94 | $210.11 | $211.08 | +0.29% | 4,854,618 |
| Aug 24, 2026 | $212.86 | $213.31 | $208.70 | $210.46 | -1.75% | 7,144,068 |
| Aug 21, 2026 | $215.67 | $216.46 | $212.75 | $214.20 | -0.42% | 6,242,112 |
| Aug 20, 2026 | $220.40 | $221.11 | $214.12 | $215.10 | -3.20% | 7,860,587 |
| Aug 19, 2026 | $223.51 | $224.20 | $220.20 | $222.20 | -0.39% | 5,797,533 |
| Aug 18, 2026 | $225.10 | $226.11 | $222.58 | $223.06 | -1.28% | 4,772,502 |
| Aug 17, 2026 | $230.34 | $231.35 | $225.95 | $225.95 | -2.47% | 5,020,273 |
| Aug 14, 2026 | $231.63 | $233.43 | $229.88 | $231.67 | +0.58% | 2,649,144 |
| Aug 13, 2026 | $232.27 | $233.58 | $228.18 | $230.33 | -0.38% | 2,971,436 |
| Aug 12, 2026 | $234.30 | $234.59 | $229.25 | $231.20 | -0.87% | 3,372,839 |
| Aug 11, 2026 | $235.61 | $237.11 | $232.83 | $233.24 | +0.19% | 2,771,910 |
| Aug 10, 2026 | $234.25 | $236.49 | $231.68 | $232.79 | -0.70% | 3,678,064 |
| Aug 7, 2026 | $234.06 | $235.60 | $230.86 | $234.42 | +0.96% | 4,107,486 |
| Aug 6, 2026 | $240.00 | $240.37 | $231.33 | $232.19 | -3.33% | 7,130,512 |
| Aug 5, 2026 | $237.95 | $241.09 | $236.62 | $240.19 | +1.28% | 6,574,748 |
| Aug 4, 2026 | $236.76 | $238.17 | $232.88 | $237.16 | +1.57% | 7,932,121 |
| Aug 3, 2026 | $221.00 | $234.09 | $219.21 | $233.49 | +8.03% | 10,994,650 |
| Jul 31, 2026 | $221.16 | $221.50 | $211.30 | $216.14 | -2.15% | 7,320,678 |
| Jul 30, 2026 | $214.94 | $221.64 | $213.00 | $220.90 | +3.22% | 5,664,794 |
| Jul 29, 2026 | $218.50 | $219.79 | $210.54 | $214.01 | -3.41% | 9,035,346 |
| Jul 28, 2026 | $214.00 | $223.77 | $209.35 | $221.56 | +4.76% | 10,472,510 |
| Jul 27, 2026 | $212.54 | $215.22 | $211.15 | $211.50 | +0.95% | 6,657,287 |
| Jul 24, 2026 | $210.09 | $212.49 | $208.40 | $209.52 | +0.14% | 3,742,692 |
| Jul 23, 2026 | $206.00 | $211.30 | $205.06 | $209.23 | +0.28% | 4,853,841 |
| Jul 22, 2026 | $205.00 | $209.25 | $204.88 | $208.65 | +1.88% | 6,061,392 |
| Jul 21, 2026 | $209.48 | $211.70 | $203.90 | $204.80 | -2.23% | 10,037,890 |
| Jul 20, 2026 | $216.18 | $216.73 | $208.70 | $209.48 | -2.13% | 5,896,694 |
| Jul 17, 2026 | $211.50 | $216.96 | $211.00 | $214.03 | -0.14% | 4,220,491 |
| Jul 16, 2026 | $216.52 | $217.96 | $214.20 | $214.34 | -1.73% | 4,763,946 |
| Jul 15, 2026 | $217.79 | $221.93 | $217.25 | $218.12 | +0.47% | 3,305,087 |
| Jul 14, 2026 | $216.96 | $220.29 | $216.38 | $217.11 | +0.74% | 3,849,696 |
| Jul 13, 2026 | $222.00 | $222.00 | $215.11 | $215.51 | -3.05% | 4,675,669 |
| Jul 10, 2026 | $223.69 | $223.84 | $219.57 | $222.28 | -0.37% | 3,828,278 |
| Jul 9, 2026 | $225.30 | $225.50 | $222.69 | $223.11 | -0.82% | 3,474,456 |
| Jul 8, 2026 | $227.00 | $228.90 | $222.75 | $224.95 | -2.90% | 4,732,789 |
| Jul 7, 2026 | $235.90 | $237.48 | $230.46 | $231.68 | -1.22% | 4,364,665 |
| Jul 6, 2026 | $227.15 | $234.85 | $227.00 | $234.54 | +3.55% | 7,029,219 |
| Jul 2, 2026 | $221.00 | $227.52 | $220.68 | $226.49 | +3.62% | 6,055,010 |
| Jul 1, 2026 | $217.26 | $220.75 | $216.16 | $218.58 | +0.97% | 4,205,552 |
| Jun 30, 2026 | $216.50 | $219.23 | $214.73 | $216.47 | +0.83% | 7,013,690 |
| Jun 29, 2026 | $218.63 | $219.51 | $213.95 | $214.69 | -1.18% | 5,848,497 |
| Jun 26, 2026 | $217.55 | $222.58 | $215.36 | $217.25 | -0.40% | 11,704,460 |
| Jun 25, 2026 | $220.60 | $224.13 | $217.16 | $218.12 | -0.97% | 4,692,987 |
| Jun 24, 2026 | $218.19 | $222.25 | $217.68 | $220.25 | +1.63% | 4,354,330 |
| Jun 23, 2026 | $218.89 | $221.48 | $216.64 | $216.71 | -1.87% | 4,572,503 |
| Jun 22, 2026 | $223.00 | $223.55 | $220.11 | $220.83 | -0.85% | 4,300,331 |
| Jun 18, 2026 | $227.75 | $228.99 | $220.12 | $222.72 | -1.29% | 8,822,530 |
| Jun 17, 2026 | $227.02 | $230.54 | $225.30 | $225.63 | -0.82% | 5,006,775 |
| Jun 16, 2026 | $229.47 | $230.30 | $225.30 | $227.49 | -0.64% | 3,705,879 |
| Jun 15, 2026 | $225.30 | $231.34 | $225.22 | $228.95 | +4.52% | 8,596,025 |
| Jun 12, 2026 | $222.37 | $223.51 | $216.70 | $219.05 | -1.16% | 5,665,772 |
| Jun 11, 2026 | $209.84 | $221.77 | $209.80 | $221.63 | +6.04% | 6,651,482 |
| Jun 10, 2026 | $213.07 | $213.70 | $207.95 | $209.00 | -2.57% | 7,038,093 |
| Jun 9, 2026 | $216.50 | $220.01 | $212.23 | $214.51 | -0.65% | 5,198,844 |
| Jun 8, 2026 | $216.30 | $217.79 | $215.00 | $215.92 | +0.22% | 3,711,679 |
| Jun 5, 2026 | $216.58 | $218.37 | $213.63 | $215.45 | -0.91% | 4,804,004 |
| Jun 4, 2026 | $213.00 | $221.60 | $212.80 | $217.42 | +3.25% | 8,054,968 |
| Jun 3, 2026 | $216.10 | $216.35 | $209.63 | $210.58 | -3.27% | 9,105,901 |
| Jun 2, 2026 | $222.52 | $224.69 | $215.01 | $217.70 | -2.94% | 7,655,583 |
| Jun 1, 2026 | $228.36 | $228.80 | $222.21 | $224.30 | -2.96% | 6,400,905 |
| May 29, 2026 | $228.44 | $232.30 | $226.25 | $231.15 | +1.04% | 6,941,936 |
| May 28, 2026 | $224.00 | $229.91 | $222.85 | $228.78 | +2.00% | 6,526,388 |
| May 27, 2026 | $221.50 | $226.90 | $220.70 | $224.30 | +2.47% | 11,055,750 |
| May 26, 2026 | $221.30 | $222.41 | $217.91 | $218.90 | -0.05% | 5,914,621 |
| May 22, 2026 | $220.85 | $221.11 | $217.17 | $219.02 | -0.27% | 4,647,101 |
| May 21, 2026 | $219.39 | $221.17 | $215.72 | $219.61 | -1.17% | 6,412,808 |
| May 20, 2026 | $216.80 | $223.02 | $216.50 | $222.20 | +3.34% | 7,708,546 |
| May 19, 2026 | $218.84 | $220.05 | $214.00 | $215.01 | -2.54% | 5,355,349 |
| May 18, 2026 | $220.48 | $221.17 | $216.79 | $220.61 | +0.05% | 6,568,249 |
| May 15, 2026 | $226.85 | $226.85 | $220.45 | $220.49 | -3.80% | 9,479,889 |
| May 14, 2026 | $243.52 | $244.07 | $227.50 | $229.21 | -4.73% | 17,761,090 |
| May 13, 2026 | $237.23 | $242.27 | $234.40 | $240.60 | +1.57% | 7,438,701 |
| May 12, 2026 | $239.00 | $239.02 | $231.11 | $236.87 | -0.56% | 7,041,013 |
| May 11, 2026 | $239.44 | $241.21 | $236.52 | $238.21 | +0.36% | 6,267,001 |
| May 8, 2026 | $233.80 | $238.54 | $231.75 | $237.36 | +2.74% | 7,525,266 |
| May 7, 2026 | $231.45 | $236.63 | $229.60 | $231.03 | +0.48% | 8,489,752 |
| May 6, 2026 | $230.93 | $232.08 | $228.10 | $229.93 | +2.47% | 7,166,917 |
| May 5, 2026 | $223.10 | $225.56 | $221.74 | $224.38 | +1.39% | 3,852,073 |
| May 4, 2026 | $226.49 | $227.87 | $221.04 | $221.30 | -2.67% | 4,860,877 |
| May 1, 2026 | $230.40 | $231.51 | $227.26 | $227.38 | -0.72% | 3,494,200 |
| Apr 30, 2026 | $225.90 | $229.55 | $224.61 | $229.03 | +2.20% | 4,841,260 |
| Apr 29, 2026 | $230.22 | $230.26 | $221.15 | $224.11 | -2.86% | 6,377,690 |
| Apr 28, 2026 | $231.05 | $231.33 | $227.07 | $230.72 | -0.26% | 3,807,811 |
| Apr 27, 2026 | $233.00 | $235.45 | $229.39 | $231.33 | -0.48% | 4,402,564 |
| Apr 24, 2026 | $234.99 | $236.45 | $232.07 | $232.44 | -0.73% | 5,732,696 |
| Apr 23, 2026 | $231.51 | $235.91 | $228.77 | $234.15 | +1.24% | 8,087,561 |
| Apr 22, 2026 | $227.05 | $232.60 | $221.22 | $231.28 | +5.53% | 15,779,510 |
| Apr 21, 2026 | $223.29 | $225.66 | $218.90 | $219.16 | -2.63% | 7,566,292 |
| Apr 20, 2026 | $222.23 | $225.37 | $220.35 | $225.08 | +0.76% | 5,014,519 |
| Apr 17, 2026 | $223.07 | $230.24 | $222.50 | $223.38 | +2.06% | 8,874,871 |
| Apr 16, 2026 | $225.00 | $225.10 | $215.40 | $218.88 | -2.26% | 7,089,589 |
| Apr 15, 2026 | $224.18 | $224.72 | $221.65 | $223.93 | +0.07% | 4,397,655 |
| Apr 14, 2026 | $221.69 | $225.10 | $221.32 | $223.77 | +0.73% | 4,820,884 |
| Apr 13, 2026 | $216.25 | $222.21 | $215.46 | $222.14 | +2.07% | 4,136,876 |
| Apr 10, 2026 | $220.17 | $220.37 | $216.66 | $217.63 | -1.10% | 4,829,021 |
| Apr 9, 2026 | $216.00 | $221.29 | $216.00 | $220.06 | +1.04% | 4,768,685 |
| Apr 8, 2026 | $218.94 | $220.85 | $216.00 | $217.80 | +3.71% | 6,267,155 |
| Apr 7, 2026 | $211.01 | $211.99 | $206.92 | $210.00 | -1.08% | 4,084,754 |
| Apr 6, 2026 | $207.37 | $212.40 | $207.37 | $212.30 | +1.96% | 4,172,271 |
| Apr 2, 2026 | $203.00 | $208.78 | $202.30 | $208.22 | +0.43% | 6,698,574 |
| Apr 1, 2026 | $203.50 | $210.28 | $203.50 | $207.32 | +4.17% | 9,664,532 |
| Mar 31, 2026 | $191.13 | $199.33 | $190.35 | $199.03 | +5.19% | 9,668,311 |
| Mar 30, 2026 | $191.48 | $192.50 | $187.72 | $189.21 | -0.69% | 6,606,118 |
| Mar 27, 2026 | $192.93 | $193.64 | $189.28 | $190.52 | -1.98% | 6,000,068 |
| Mar 26, 2026 | $197.30 | $198.24 | $194.27 | $194.36 | -2.63% | 5,772,621 |
| Mar 25, 2026 | $198.19 | $200.75 | $198.00 | $199.61 | +1.62% | 5,055,934 |
| Mar 24, 2026 | $196.11 | $197.62 | $194.36 | $196.42 | -1.00% | 5,691,834 |
| Mar 23, 2026 | $198.91 | $201.69 | $197.19 | $198.41 | +1.69% | 6,247,902 |
| Mar 20, 2026 | $201.05 | $201.99 | $192.54 | $195.12 | -3.01% | 12,925,360 |
| Mar 19, 2026 | $203.05 | $203.05 | $197.46 | $201.18 | -2.34% | 9,967,614 |
| Mar 18, 2026 | $209.00 | $210.50 | $205.75 | $205.99 | -2.29% | 5,881,862 |
| Mar 17, 2026 | $214.68 | $217.15 | $206.67 | $210.82 | -1.24% | 7,308,124 |
| Mar 16, 2026 | $210.75 | $216.15 | $210.75 | $213.47 | +1.71% | 7,347,110 |
| Mar 13, 2026 | $205.00 | $210.84 | $204.92 | $209.89 | +2.51% | 8,926,573 |
| Mar 12, 2026 | $212.21 | $212.61 | $204.30 | $204.76 | -4.36% | 10,758,600 |
| Mar 11, 2026 | $217.94 | $217.94 | $213.53 | $214.10 | -1.68% | 7,937,357 |
| Mar 10, 2026 | $224.10 | $226.11 | $217.03 | $217.76 | -3.22% | 9,285,330 |
| Mar 9, 2026 | $226.75 | $227.59 | $220.45 | $225.00 | -2.64% | 8,400,123 |
| Mar 6, 2026 | $219.48 | $231.96 | $218.64 | $231.11 | +4.08% | 10,684,690 |
| Mar 5, 2026 | $226.12 | $227.68 | $218.13 | $222.06 | -2.31% | 7,199,285 |
| Mar 4, 2026 | $226.38 | $227.53 | $221.79 | $227.31 | +1.42% | 5,068,718 |
| Mar 3, 2026 | $225.75 | $226.50 | $221.11 | $224.12 | -2.45% | 6,211,644 |
| Mar 2, 2026 | $226.00 | $230.23 | $223.62 | $229.74 | +0.97% | 4,708,971 |
| Feb 27, 2026 | $227.47 | $228.80 | $224.91 | $227.53 | -0.82% | 6,278,091 |
| Feb 26, 2026 | $230.38 | $230.66 | $225.67 | $229.41 | -0.41% | 4,613,296 |
| Feb 25, 2026 | $234.10 | $234.16 | $229.19 | $230.36 | -1.30% | 4,442,585 |
| Feb 24, 2026 | $229.27 | $236.13 | $228.39 | $233.39 | +1.28% | 4,408,870 |
| Feb 23, 2026 | $231.50 | $233.50 | $227.46 | $230.44 | -0.69% | 5,380,030 |
| Feb 20, 2026 | $232.63 | $236.08 | $231.14 | $232.03 | -0.72% | 5,460,857 |
| Feb 19, 2026 | $238.91 | $240.00 | $233.42 | $233.71 | -2.18% | 5,827,523 |
| Feb 18, 2026 | $244.55 | $245.08 | $238.60 | $238.93 | -2.09% | 4,922,987 |
| Feb 17, 2026 | $243.61 | $245.42 | $238.93 | $244.04 | +0.44% | 4,864,738 |
| Feb 13, 2026 | $241.24 | $246.51 | $240.72 | $242.96 | +1.51% | 6,835,444 |
| Feb 12, 2026 | $239.26 | $245.67 | $235.97 | $239.35 | +1.31% | 6,980,769 |
| Feb 11, 2026 | $244.48 | $244.70 | $235.50 | $236.26 | -2.61% | 5,791,019 |
| Feb 10, 2026 | $245.00 | $247.86 | $240.86 | $242.59 | -0.87% | 5,184,355 |
| Feb 9, 2026 | $242.00 | $245.84 | $240.50 | $244.71 | +0.69% | 4,707,198 |
| Feb 6, 2026 | $239.40 | $246.30 | $239.40 | $243.03 | +2.57% | 6,701,183 |
| Feb 5, 2026 | $234.11 | $240.33 | $232.60 | $236.95 | +0.42% | 7,377,317 |
| Feb 4, 2026 | $233.24 | $236.57 | $229.91 | $235.95 | +1.20% | 7,053,394 |
| Feb 3, 2026 | $236.42 | $238.85 | $228.96 | $233.15 | +0.06% | 7,655,243 |
| Feb 2, 2026 | $232.64 | $236.29 | $230.33 | $233.02 | -0.30% | 6,105,284 |
| Jan 30, 2026 | $233.50 | $234.65 | $229.94 | $233.72 | -0.14% | 6,916,107 |
| Jan 29, 2026 | $242.08 | $243.77 | $233.35 | $234.04 | -3.13% | 9,142,526 |
| Jan 28, 2026 | $244.09 | $245.86 | $237.10 | $241.59 | -1.21% | 9,999,181 |
| Jan 27, 2026 | $242.50 | $254.35 | $238.75 | $244.56 | -1.56% | 20,509,200 |
| Jan 26, 2026 | $251.49 | $251.59 | $247.41 | $248.43 | -1.48% | 8,469,160 |
| Jan 23, 2026 | $252.74 | $253.77 | $249.02 | $252.15 | +0.29% | 7,078,683 |
| Jan 22, 2026 | $252.00 | $254.14 | $249.78 | $251.41 | +0.54% | 9,742,580 |
| Jan 21, 2026 | $248.89 | $251.31 | $244.68 | $250.07 | +0.43% | 8,160,650 |
| Jan 20, 2026 | $244.40 | $249.52 | $243.70 | $249.00 | +0.53% | 11,293,180 |
| Jan 16, 2026 | $247.75 | $248.19 | $244.96 | $247.68 | -0.02% | 5,944,233 |
| Jan 15, 2026 | $244.38 | $248.75 | $243.97 | $247.74 | +2.11% | 6,517,157 |
| Jan 14, 2026 | $244.44 | $244.89 | $239.60 | $242.61 | -0.79% | 7,748,606 |
| Jan 13, 2026 | $241.12 | $247.40 | $240.10 | $244.55 | +1.98% | 11,460,520 |
| Jan 12, 2026 | $234.29 | $239.95 | $234.00 | $239.81 | +2.25% | 7,893,957 |
| Jan 9, 2026 | $228.34 | $235.14 | $228.30 | $234.53 | +3.14% | 8,621,614 |
| Jan 8, 2026 | $231.79 | $233.11 | $225.10 | $227.38 | -0.32% | 7,126,824 |
| Jan 7, 2026 | $232.15 | $233.57 | $227.31 | $228.12 | -0.75% | 9,693,055 |
| Jan 6, 2026 | $229.23 | $231.64 | $228.60 | $229.84 | +0.75% | 6,714,333 |
| Jan 5, 2026 | $228.79 | $230.96 | $227.50 | $228.13 | +0.16% | 8,278,835 |
| Jan 2, 2026 | $218.15 | $227.77 | $215.24 | $227.77 | +4.91% | 11,261,010 |
| Dec 31, 2025 | $218.93 | $219.32 | $216.14 | $217.12 | -0.63% | 5,563,028 |
| Dec 30, 2025 | $219.14 | $221.88 | $218.40 | $218.50 | +0.58% | 5,653,521 |
| Dec 29, 2025 | $215.90 | $218.14 | $215.11 | $217.25 | +0.37% | 5,291,972 |
| Dec 26, 2025 | $218.05 | $218.67 | $216.14 | $216.44 | -0.79% | 2,801,514 |
| Dec 24, 2025 | $217.00 | $219.27 | $216.19 | $218.16 | +0.60% | 2,943,466 |
| Dec 23, 2025 | $216.90 | $217.56 | $215.32 | $216.85 | +0.00% | 4,496,293 |
| Dec 22, 2025 | $215.34 | $217.15 | $214.22 | $216.84 | +1.29% | 5,458,894 |
| Dec 19, 2025 | $209.76 | $215.98 | $209.27 | $214.08 | +2.79% | 14,793,700 |
| Dec 18, 2025 | $207.99 | $210.55 | $207.66 | $208.27 | +0.94% | 5,652,149 |
| Dec 17, 2025 | $206.78 | $210.66 | $205.82 | $206.33 | -0.18% | 7,301,074 |
| Dec 16, 2025 | $205.00 | $208.65 | $204.39 | $206.71 | +0.59% | 6,120,247 |
| Dec 15, 2025 | $204.38 | $206.63 | $203.17 | $205.50 | +0.55% | 6,721,568 |
| Dec 12, 2025 | $202.20 | $206.12 | $201.58 | $204.38 | +1.83% | 7,069,695 |
| Dec 11, 2025 | $198.73 | $201.86 | $198.05 | $200.71 | +1.00% | 7,917,771 |
| Dec 10, 2025 | $200.37 | $201.35 | $198.35 | $198.72 | -0.82% | 15,159,610 |
| Dec 9, 2025 | $205.35 | $207.10 | $200.02 | $200.37 | -2.86% | 9,101,870 |
| Dec 8, 2025 | $203.61 | $206.86 | $202.56 | $206.27 | +2.17% | 8,823,854 |
| Dec 5, 2025 | $201.40 | $202.95 | $200.56 | $201.89 | +0.01% | 6,857,199 |
| Dec 4, 2025 | $202.85 | $202.89 | $198.53 | $201.87 | -0.33% | 9,513,314 |
| Dec 3, 2025 | $204.60 | $205.85 | $197.40 | $202.54 | -1.38% | 14,139,920 |
| Dec 2, 2025 | $198.30 | $205.78 | $195.51 | $205.38 | +10.15% | 22,624,040 |
| Dec 1, 2025 | $188.96 | $189.95 | $186.41 | $186.46 | -1.34% | 6,763,665 |
| Nov 28, 2025 | $187.87 | $189.75 | $186.91 | $189.00 | +1.11% | 3,757,048 |
| Nov 26, 2025 | $184.00 | $188.18 | $183.03 | $186.92 | +2.46% | 7,644,480 |
| Nov 25, 2025 | $179.49 | $183.48 | $177.52 | $182.44 | +1.85% | 9,676,194 |
| Nov 24, 2025 | $180.31 | $180.31 | $177.30 | $179.12 | -0.32% | 9,385,960 |
| Nov 21, 2025 | $180.56 | $181.43 | $176.77 | $179.70 | +0.18% | 10,133,970 |
| Nov 20, 2025 | $187.74 | $188.10 | $178.42 | $179.38 | -3.40% | 13,706,380 |
| Nov 19, 2025 | $189.21 | $189.21 | $183.01 | $185.70 | -2.07% | 12,550,370 |
| Nov 18, 2025 | $190.00 | $191.16 | $187.85 | $189.63 | -1.14% | 8,195,765 |
| Nov 17, 2025 | $194.84 | $194.84 | $190.23 | $191.81 | -1.39% | 5,877,792 |
| Nov 14, 2025 | $192.88 | $197.03 | $192.15 | $194.52 | -0.03% | 6,189,760 |
| Nov 13, 2025 | $195.63 | $196.20 | $193.11 | $194.58 | -0.47% | 6,739,302 |
| Nov 12, 2025 | $195.75 | $196.66 | $193.80 | $195.50 | +0.15% | 8,288,337 |
| Nov 11, 2025 | $194.74 | $196.40 | $194.35 | $195.21 | +0.21% | 5,783,435 |
| Nov 10, 2025 | $195.89 | $196.44 | $193.19 | $194.81 | +0.10% | 7,447,353 |
| Nov 7, 2025 | $195.50 | $195.85 | $191.49 | $194.61 | -0.96% | 7,869,450 |
| Nov 6, 2025 | $198.10 | $201.27 | $195.45 | $196.50 | -0.57% | 7,740,505 |
| Nov 5, 2025 | $197.75 | $198.51 | $195.31 | $197.62 | -0.22% | 9,885,668 |
| Nov 4, 2025 | $201.80 | $202.22 | $197.57 | $198.05 | -3.18% | 8,619,584 |
| Nov 3, 2025 | $202.04 | $205.66 | $201.58 | $204.55 | +1.76% | 8,103,855 |
| Oct 31, 2025 | $201.25 | $202.60 | $198.30 | $201.02 | +0.47% | 10,696,570 |
| Oct 30, 2025 | $210.01 | $210.28 | $200.02 | $200.08 | -6.32% | 19,417,010 |
| Oct 29, 2025 | $221.36 | $221.90 | $212.50 | $213.58 | -4.37% | 20,940,090 |
| Oct 28, 2025 | $224.36 | $225.56 | $222.60 | $223.33 | +0.15% | 7,027,188 |
| Oct 27, 2025 | $222.78 | $223.58 | $221.82 | $223.00 | +0.75% | 6,084,302 |
| Oct 24, 2025 | $219.04 | $221.74 | $218.51 | $221.35 | +1.64% | 5,238,106 |
| Oct 23, 2025 | $216.40 | $219.30 | $216.25 | $217.77 | +0.54% | 5,356,227 |
| Oct 22, 2025 | $216.68 | $217.40 | $213.80 | $216.59 | -0.31% | 6,310,337 |
| Oct 21, 2025 | $217.21 | $217.70 | $215.55 | $217.26 | +0.20% | 4,209,532 |
| Oct 20, 2025 | $215.13 | $217.38 | $214.56 | $216.82 | – | 5,865,087 |
Seasonality
BA return in each calendar month over the last 10 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 | 3.3% | 1.5% | -7.2% | -2.4% | 1.6% | 3.4% | 4.3% | -0.3% | -5.4% | -3.4% | 11.5% | 4.4% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 7.6% | -2.6% | -12.5% | 15.1% | 0.9% | -6.4% | -0.2% | -3.9% | -10.5% | -7.8% | ||
| 2025 | -0.3% | -1.1% | -2.3% | 7.4% | 13.1% | 1.1% | 5.9% | 5.8% | -8.0% | -6.9% | -6.0% | 14.9% |
| 2024 | -19.0% | -3.5% | -5.3% | -13.0% | 5.8% | 2.5% | 4.7% | -8.8% | -12.5% | -1.8% | 4.1% | 13.9% |
| 2023 | 11.8% | -5.4% | 5.4% | -2.7% | -0.5% | 2.7% | 13.1% | -6.2% | -14.4% | -2.5% | 24.0% | 12.5% |
| 2022 | -0.5% | 2.5% | -6.7% | -22.3% | -11.7% | 4.0% | 16.5% | 0.6% | -24.4% | 17.7% | 25.5% | 6.5% |
| 2021 | -9.3% | 9.2% | 20.1% | -8.0% | 5.4% | -3.0% | -5.5% | -3.1% | 0.2% | -5.9% | -4.4% | 1.8% |
| 2020 | -2.3% | -13.0% | -45.8% | -5.4% | 3.4% | 25.7% | -13.8% | 8.7% | -3.8% | -12.6% | 45.9% | 1.6% |
| 2019 | 19.6% | 14.7% | -13.3% | -1.0% | -9.0% | 6.6% | -6.3% | 7.4% | 4.5% | -10.7% | 8.4% | -11.0% |
| 2018 | 20.2% | 2.7% | -9.5% | 1.7% | 6.1% | -4.7% | 6.2% | -3.3% | 8.5% | -4.6% | -1.8% | -7.0% |
| 2017 | 5.0% | 11.2% | -1.9% | 4.5% | 2.3% | 5.4% | 22.6% | -0.6% | 6.1% | 1.5% | 7.9% | 6.5% |