Historical Stock Price
ETFs Holding BA »    BA Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/18/2016 $132.45 $133.18 $130.34 $130.99 4.06M
05/19/2016 $130.24 $130.43 $127.09 $128.08 5.06M
05/20/2016 $129.13 $129.25 $127.21 $127.39 3.30M
05/23/2016 $127.40 $128.41 $125.88 $127.58 3.98M
05/24/2016 $127.76 $128.81 $126.32 $127.50 5.10M
Boeing is an aerospace firm. Co. engages in the design, development, manufacture, sale, service and support of commercial jetliners, military aircraft, satellites, missile defense, human space flight and launch systems and services. While its principal operations are in the U.S., Co. conducts operations in various countries and has a network of international partners, suppliers and subcontractors. As of Dec 31 2015, Co. operated five principal segments: Commercial Airplanes; Defense, Space and Security, which is comprised of the Boeing Military Aircraft, Network and Space Systems and Global Services and Support segments; and Boeing Capital.
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 May 18, 2016, BA opened at $132.45, traded as high as $133.18 and as low as $130.34, and closed at $130.99. Trading volume was a total of 4.06M shares. On May 19, 2016, BA opened at $130.24, traded as high as $130.43 and as low as $127.09, and closed at $128.08. Trading volume was a total of 5.06M shares. On May 20, 2016, BA opened at $129.13, traded as high as $129.25 and as low as $127.21, and closed at $127.39. Trading volume was a total of 3.30M shares. On May 23, 2016, BA opened at $127.40, traded as high as $128.41 and as low as $125.88, and closed at $127.58. Trading volume was a total of 3.98M shares. On May 24, 2016, BA opened at $127.76, traded as high as $128.81 and as low as $126.32, and closed at $127.50. Trading volume was a total of 5.10M 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: 05/25/2006
End date: 05/24/2016
Start price/share: $82.99
End price/share: $127.50
Starting shares: 120.50
Ending shares: 153.55
Dividends reinvested/share: $21.08
Total return: 95.77%
Average Annual Total Return: 6.94%
Starting investment: $10,000.00
Ending investment: $19,568.68
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/25/2006
End date: 05/24/2016
Start price/share: $82.99
End price/share: $127.50
Dividends collected/share: $21.08
Total return: 79.03%
Average Annual Total Return: 5.99%
Starting investment: $10,000.00
Ending investment: $17,897.29
Years: 10.01
Date Close
05/18/2016$130.99
05/19/2016$128.08
05/20/2016$127.39
05/23/2016$127.58
05/24/2016$127.50
BA is categorized under the Industrials sector; below are some other companies in the same sector:

BAH Historical Stock Prices
BBLU Historical Stock Prices
BBSI Historical Stock Prices
BCO Historical Stock Prices
BDC Historical Stock Prices
BEAV Historical Stock Prices
BECN Historical Stock Prices
BELFA Historical Stock Prices
BELFB Historical Stock Prices
BGC Historical Stock Prices

BA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2016, 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.