TSX:BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.18	36.18	35.60	35.97	35.97	-0.58%	13,795
Jun 4, 2026	35.24	36.78	35.24	36.18	36.18	2.99%	59,532
Jun 3, 2026	35.84	35.88	34.97	35.13	35.13	-3.14%	28,212
Jun 2, 2026	37.27	37.39	35.86	36.27	36.27	-2.94%	44,270
Jun 1, 2026	37.97	37.97	37.01	37.37	37.37	-2.78%	28,876
May 29, 2026	38.00	38.66	37.68	38.44	38.44	0.95%	25,526
May 28, 2026	37.57	38.25	37.29	38.08	38.08	1.85%	21,619
May 27, 2026	36.52	37.75	36.52	37.39	37.39	2.33%	41,354
May 26, 2026	36.73	37.01	36.35	36.54	36.54	0.66%	11,438
May 25, 2026	36.54	37.32	36.30	36.30	36.30	-0.66%	5,055
May 22, 2026	36.80	36.80	36.22	36.54	36.54	-0.33%	27,389
May 21, 2026	36.52	36.85	36.00	36.66	36.66	-1.19%	13,116
May 20, 2026	36.14	37.14	36.14	37.10	37.10	3.40%	11,602
May 19, 2026	36.62	36.62	35.78	35.88	35.88	-2.61%	20,629
May 15, 2026	37.93	37.93	36.82	36.84	36.84	-3.76%	29,268
May 14, 2026	40.76	40.76	37.89	38.28	38.28	-4.68%	104,201
May 13, 2026	39.73	40.42	39.37	40.16	40.16	1.49%	45,084
May 12, 2026	39.91	39.91	38.56	39.57	39.57	-0.38%	43,932
May 11, 2026	40.00	40.23	39.54	39.72	39.72	0.10%	35,506
May 8, 2026	38.92	39.76	38.75	39.68	39.68	2.90%	34,942
May 7, 2026	38.46	39.46	38.32	38.56	38.56	0.42%	68,248
May 6, 2026	38.35	38.58	38.12	38.40	38.40	2.51%	44,058
May 5, 2026	37.26	37.53	37.22	37.46	37.46	1.63%	6,502
May 4, 2026	37.79	37.99	36.86	36.86	36.86	-2.87%	21,122
May 1, 2026	38.32	38.59	37.95	37.95	37.95	-0.78%	10,928
Apr 30, 2026	37.45	38.25	37.45	38.25	38.25	2.27%	17,614
Apr 29, 2026	38.39	38.39	37.00	37.40	37.40	-2.86%	16,019
Apr 28, 2026	38.43	38.50	37.95	38.50	38.50	-0.03%	31,635
Apr 27, 2026	38.93	39.29	38.27	38.51	38.51	-0.82%	25,081
Apr 24, 2026	39.14	39.40	38.75	38.83	38.83	-1.07%	15,726
Apr 23, 2026	38.67	39.30	38.26	39.25	39.25	1.37%	49,093
Apr 22, 2026	38.25	38.80	37.08	38.72	38.72	5.27%	168,031
Apr 21, 2026	37.42	37.65	36.66	36.78	36.78	-2.18%	17,273
Apr 20, 2026	37.21	37.60	36.80	37.60	37.60	0.53%	31,814
Apr 17, 2026	37.37	38.39	37.29	37.40	37.40	2.07%	22,225
Apr 16, 2026	37.40	37.40	36.00	36.64	36.64	-1.85%	48,047
Apr 15, 2026	37.59	37.59	37.11	37.33	37.33	-0.13%	19,567
Apr 14, 2026	37.05	37.60	37.05	37.38	37.38	0.73%	33,356
Apr 13, 2026	36.17	37.13	36.05	37.11	37.11	2.09%	12,234
Apr 10, 2026	36.70	36.70	36.21	36.35	36.35	-1.06%	15,233
Apr 9, 2026	36.27	36.92	36.16	36.74	36.74	0.85%	19,911
Apr 8, 2026	36.52	36.87	36.21	36.43	36.43	4.12%	37,802
Apr 7, 2026	35.26	35.26	34.58	34.99	34.99	-1.55%	26,577
Apr 6, 2026	34.74	35.54	34.74	35.54	35.54	1.89%	35,634
Apr 2, 2026	33.92	34.88	33.92	34.88	34.88	0.46%	54,569
Apr 1, 2026	33.80	35.14	33.80	34.72	34.72	4.58%	45,735
Mar 31, 2026	32.16	33.32	32.13	33.20	33.20	4.86%	18,719
Mar 30, 2026	31.95	32.12	31.45	31.66	31.66	-0.63%	8,919
Mar 27, 2026	32.37	32.37	31.70	31.86	31.86	-2.18%	11,433
Mar 26, 2026	33.20	33.20	32.57	32.57	32.57	-2.34%	7,066