BA Stock Prices

Data as of Oct 28, 2026

Last

167.14

Change

-1.04

Open

167.99

Previous

168.18

High

170.20

Low

165.01

Bid

-

Ask

-

Volume

20,715,586

Trades

-

Dividend

1.42

Yield

2.20%

Ex-Div

Nov 9, 2017

Impl Vol

0.317

Hist Vol

0.352

Opt Volume

205,704

Open Int

1,072,456

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	167.99	170.20	165.01	167.14	-1.04	20,715,586	205,704	0.317	0.352
Oct 27, 2026	183.50	187.86	167.41	168.18	-20.13	46,832,501	515,744	0.309	0.352
Oct 26, 2026	188.26	189.66	186.08	188.31	-0.04	7,581,289	88,405	0.524	0.334
Oct 23, 2026	185.81	189.09	182.40	188.35	+0.80	6,559,667	71,890	0.466	0.334
Oct 22, 2026	191.49	193.19	186.76	187.55	-4.73	6,487,629	57,683	0.454	0.334
Oct 21, 2026	191.85	193.28	189.12	192.28	+1.81	5,819,110	71,807	0.426	0.333
Oct 20, 2026	190.54	192.67	189.40	190.47	-0.95	7,327,588	71,298	0.418	0.333
Oct 19, 2026	190.02	192.54	188.72	191.42	+1.21	5,441,882	49,489	0.362	0.333
Oct 16, 2026	190.13	191.93	187.67	190.21	+1.48	7,276,275	102,212	0.337	0.333
Oct 15, 2026	185.65	188.79	184.38	188.73	+4.07	5,750,726	101,262	0.334	0.333
Oct 14, 2026	185.56	187.18	183.38	184.66	-1.83	5,165,584	59,852	0.341	0.332
Oct 13, 2026	189.10	189.10	186.00	186.49	-3.01	5,128,359	77,253	0.337	0.332
Oct 12, 2026	191.50	191.90	188.77	189.50	-0.87	3,687,192	49,527	0.334	0.332
Oct 9, 2026	187.99	191.02	187.60	190.37	+2.62	5,074,917	95,053	0.309	0.333
Oct 8, 2026	185.90	187.78	184.25	187.75	-0.57	11,323,159	95,387	0.325	0.335
Oct 7, 2026	188.18	188.84	186.20	188.32	-1.50	5,964,306	98,391	0.326	0.336
Oct 6, 2026	193.00	193.23	189.33	189.82	-2.90	7,641,964	94,470	0.338	0.336
Oct 5, 2026	194.60	195.23	191.34	192.72	-0.84	6,326,200	74,878	0.335	0.336
Oct 2, 2026	193.87	196.93	190.27	193.56	+0.00	12,561,180	185,421	0.334	0.336
Oct 1, 2026	186.00	194.56	185.56	192.28	+6.23	13,448,812	168,817	0.387	0.337
Sep 30, 2026	192.05	192.99	185.25	186.05	-1.63	11,410,852	130,268	0.350	0.335
Sep 29, 2026	185.30	190.91	185.00	187.68	+3.29	10,209,938	106,630	0.342	0.335
Sep 28, 2026	192.62	192.77	184.01	184.39	-13.68	17,798,093	210,536	0.358	0.335
Sep 25, 2026	197.76	201.40	196.80	198.07	+1.27	5,323,008	82,108	0.301	0.329
Sep 24, 2026	198.62	199.49	194.40	196.80	-3.13	9,535,504	102,403	0.323	0.329
Sep 23, 2026	197.98	204.07	197.98	199.93	+2.21	9,975,870	101,976	0.320	0.329
Sep 22, 2026	203.00	203.33	197.14	197.72	-3.43	7,749,378	86,445	0.321	0.330
Sep 21, 2026	200.45	202.20	198.13	201.15	+2.95	6,199,131	71,283	0.330	0.330
Sep 18, 2026	196.83	199.63	195.46	198.20	+1.20	9,716,519	127,529	0.303	0.329
Sep 17, 2026	202.25	203.64	197.00	197.00	-4.96	11,697,393	165,076	0.314	0.329
Sep 16, 2026	210.19	212.22	197.01	201.96	-7.73	12,817,746	135,798	0.332	0.328
Sep 15, 2026	210.87	212.40	208.65	209.69	-0.58	3,581,203	40,717	0.324	0.326
Sep 14, 2026	208.21	211.89	207.98	210.27	-0.22	3,318,781	38,106	0.349	0.326
Sep 11, 2026	207.56	211.62	207.22	210.49	+5.69	3,476,014	74,712	0.296	0.327
Sep 10, 2026	205.74	208.82	204.67	204.80	-1.62	4,614,776	61,186	0.313	0.327
Sep 9, 2026	209.98	212.22	206.42	206.42	-4.31	4,273,294	52,011	0.302	0.327
Sep 8, 2026	212.10	215.29	210.59	210.73	+0.00	4,357,991	65,698	0.322	0.327
Sep 4, 2026	209.44	212.26	208.80	212.25	+1.74	4,551,817	58,829	0.273	0.326
Sep 3, 2026	209.94	211.06	205.83	210.51	+1.64	6,162,110	83,917	0.279	0.326
Sep 2, 2026	207.00	210.65	206.42	208.87	+3.21	6,353,364	65,253	0.290	0.326
Sep 1, 2026	206.70	208.11	205.50	205.66	-2.12	4,796,866	42,005	0.289	0.326
Aug 31, 2026	208.50	208.77	206.27	207.78	-2.04	4,985,701	57,767	0.296	0.327
Aug 28, 2026	209.99	210.61	207.55	209.82	-0.07	4,553,879	88,452	0.263	0.327
Aug 27, 2026	211.51	211.94	209.11	209.89	-2.20	4,435,178	65,192	0.280	0.327
Aug 26, 2026	211.78	212.60	209.66	212.09	+1.01	4,349,611	44,912	0.303	0.326
Aug 25, 2026	212.50	212.94	210.11	211.08	+0.62	4,824,626	46,665	0.297	0.328
Aug 24, 2026	212.86	213.31	208.70	210.46	-3.74	6,907,943	70,131	0.316	0.329
Aug 21, 2026	215.67	216.46	212.75	214.20	-0.90	6,162,799	69,602	0.285	0.329
Aug 20, 2026	220.40	221.11	214.12	215.10	-7.10	7,795,153	100,383	0.305	0.329
Aug 19, 2026	223.51	224.20	220.20	222.20	-0.86	5,662,186	53,312	0.287	0.327
Aug 18, 2026	225.10	226.11	222.58	223.06	-2.89	4,569,742	48,925	0.293	0.329
Aug 17, 2026	230.34	231.35	225.95	225.95	-5.72	4,979,669	50,969	0.297	0.329
Aug 14, 2026	231.63	233.43	229.88	231.67	+1.34	2,639,863	39,258	0.271	0.328
Aug 13, 2026	232.27	233.58	228.18	230.33	-0.87	2,936,194	35,456	0.285	0.328
Aug 12, 2026	234.30	234.59	229.25	231.20	-2.04	3,316,047	42,604	0.298	0.328
Aug 11, 2026	235.61	237.11	232.83	233.24	+0.45	2,762,605	26,022	0.304	0.329
Aug 10, 2026	234.25	236.49	231.68	232.79	-1.63	3,529,756	51,834	0.306	0.330
Aug 7, 2026	234.06	235.60	230.86	234.42	+2.23	3,849,476	53,300	0.309	0.330
Aug 6, 2026	240.00	240.37	231.33	232.19	-8.00	6,958,691	83,619	0.321	0.330
Aug 5, 2026	237.95	241.09	236.62	240.19	+3.03	6,466,010	94,746	0.334	0.328
Aug 4, 2026	236.76	238.17	232.88	237.16	+3.67	7,820,774	104,754	0.346	0.328
Aug 3, 2026	221.00	234.09	219.21	233.49	+17.35	10,915,216	159,878	0.389	0.327
Jul 31, 2026	221.16	221.50	211.30	216.14	-4.76	7,199,768	81,016	0.351	0.318
Jul 30, 2026	214.94	221.64	213.00	220.90	+6.89	5,601,338	45,499	0.346	0.318
Jul 29, 2026	218.50	219.79	210.54	214.01	-7.55	8,863,010	71,503	0.365	0.316
Jul 28, 2026	214.00	223.77	209.35	221.56	+10.06	10,417,830	115,004	0.367	0.317

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 9, 2017	Dec 1, 2017	1.42	5.68	2.20%
Aug 9, 2017	Sep 1, 2017	1.42	5.68	2.81%
May 10, 2017	Jun 2, 2017	1.42	5.68	3.07%
Nov 9, 2016	Dec 2, 2016	1.09	4.36	2.24%
Aug 10, 2016	Sep 2, 2016	1.09	4.36	2.24%
May 11, 2016	Jun 3, 2016	1.09	4.36	2.24%
Feb 10, 2016	Mar 4, 2016	1.09	4.36	2.24%
Nov 4, 2015	Dec 4, 2015	0.91	3.64	2.24%
Aug 5, 2015	Sep 4, 2015	0.91	3.64	2.24%
May 6, 2015	Jun 5, 2015	0.91	3.64	2.34%
Feb 11, 2015	Mar 6, 2015	0.91	3.64	2.34%
Nov 5, 2014	Dec 5, 2014	0.73	2.92	2.35%

Split History

Split Date	Factor	Announced
No splits on record.