Historical Stock Price
ETFs Holding BA »    BA Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/22/2014 $127.33 $127.80 $126.96 $127.46 2.39M
08/25/2014 $128.08 $128.49 $127.78 $128.33 2.31M
08/26/2014 $128.69 $129.13 $128.31 $128.60 2.33M
08/27/2014 $128.77 $128.99 $127.95 $128.20 3.08M
08/28/2014 $127.34 $127.75 $126.72 $127.11 3.07M
Boeing, together with its subsidiaries, is an aerospace firm engaged 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. Co. provides assistance and services to facilitate aircraft operation to the operators of its commercial airplane models. These activities and services include flight and maintenance training, field service support, engineering services, and technical data and documents. While its main operations are in the U.S., Co. conducts operations in various countries and has a network of international partners, suppliers and subcontractors.
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 August 22, 2014, BA opened at $127.33, traded as high as $127.80 and as low as $126.96, and closed at $127.46. Trading volume was a total of 2.39M shares. On August 25, 2014, BA opened at $128.08, traded as high as $128.49 and as low as $127.78, and closed at $128.33. Trading volume was a total of 2.31M shares. On August 26, 2014, BA opened at $128.69, traded as high as $129.13 and as low as $128.31, and closed at $128.60. Trading volume was a total of 2.33M shares. On August 27, 2014, BA opened at $128.77, traded as high as $128.99 and as low as $127.95, and closed at $128.20. Trading volume was a total of 3.08M shares. On August 28, 2014, BA opened at $127.34, traded as high as $127.75 and as low as $126.72, and closed at $127.11. Trading volume was a total of 3.07M 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: 08/30/2004
End date: 08/28/2014
Start price/share: $51.87
End price/share: $127.11
Starting shares: 192.79
Ending shares: 240.66
Dividends reinvested/share: $16.33
Total return: 205.91%
Average Annual Total Return: 11.83%
Starting investment: $10,000.00
Ending investment: $30,590.27
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/30/2004
End date: 08/28/2014
Start price/share: $51.87
End price/share: $127.11
Dividends collected/share: $16.33
Total return: 176.54%
Average Annual Total Return: 10.71%
Starting investment: $10,000.00
Ending investment: $27,661.04
Years: 10.00
Date Close
08/22/2014$127.46
08/25/2014$128.33
08/26/2014$128.60
08/27/2014$128.20
08/28/2014$127.11
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
BELFB Historical Stock Prices
BGC Historical Stock Prices
BGG Historical Stock Prices

BA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, 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.