TSX:BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	33.29	33.53	33.29	33.35	33.35	1.46%	36,245
Mar 24, 2026	33.04	33.05	32.65	32.87	32.87	-1.14%	13,659
Mar 23, 2026	33.05	33.69	33.05	33.25	33.25	1.78%	20,038
Mar 20, 2026	33.73	33.75	32.30	32.67	32.67	-3.20%	46,670
Mar 19, 2026	33.99	33.99	33.09	33.75	33.75	-2.09%	40,987
Mar 18, 2026	35.14	35.15	34.47	34.47	34.47	-2.43%	11,835
Mar 17, 2026	36.02	36.38	34.73	35.33	35.33	-1.17%	23,361
Mar 16, 2026	35.55	36.14	35.55	35.75	35.75	1.74%	16,190
Mar 13, 2026	34.42	35.29	34.42	35.14	35.14	2.18%	26,550
Mar 12, 2026	35.50	35.50	34.33	34.39	34.39	-4.21%	18,885
Mar 11, 2026	36.45	36.45	35.81	35.90	35.90	-1.59%	18,571
Mar 10, 2026	37.40	37.80	36.43	36.48	36.48	-3.39%	32,107
Mar 9, 2026	38.02	38.05	37.00	37.76	37.76	-2.20%	15,701
Mar 6, 2026	36.78	38.83	36.71	38.61	38.61	3.73%	23,796