Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:16:11 EDT Sat 20 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-19
Z
BA
170.00
172.00
169.65
169.82
-0.39
4,693,087
39,338
169.50
169.96
2024-04-18
Z
BA
169.48
172.04
169.095
170.23
0.02
5,122,169
43,461
170.00
170.03
2024-04-17
Z
BA
170.00
170.85
168.1215
170.21
-0.36
8,161,285
57,485
168.00
170.20
2024-04-16
Z
BA
168.14
170.64
167.75
170.55
2.72
7,983,061
58,837
170.37
170.79
2024-04-15
Z
BA
170.795
171.18
167.53
167.84
-1.71
6,490,365
55,413
167.83
167.90
2024-04-12
Z
BA
172.20
173.24
169.37
169.55
-3.82
7,563,792
63,493
169.48
170.01
2024-04-11
Z
BA
174.47
174.70
171.38
173.36
-1.25
7,623,037
60,945
173.20
174.33
2024-04-10
Z
BA
176.31
178.10
172.44
174.63
-3.51
9,722,738
84,553
174.63
175.35
2024-04-09
Z
BA
181.51
183.05
176.57
178.12
-3.42
11,435,260
85,457
177.78
181.03
2024-04-08
Z
BA
182.14
184.55
181.49
181.56
-1.47
6,171,995
43,303
181.54
181.99
2024-04-05
Z
BA
184.16
184.66
182.44
183.14
-0.14
4,127,949
37,160
181.69
183.15
2024-04-04
Z
BA
185.93
188.00
182.81
183.29
-1.60
6,513,250
46,903
183.05
185.75
2024-04-03
Z
BA
187.68
188.78
184.27
184.92
-3.08
6,606,124
53,280
185.00
187.41
2024-04-02
Z
BA
189.00
189.23
187.13
188.04
-1.408
4,474,677
40,932
187.90
188.21
2024-04-01
Z
BA
192.24
192.8673
189.03
189.50
-3.50
5,106,867
42,275
189.58
189.74
2024-03-29
Z
BA
192.00
193.38
191.20
192.99
1.09
0
0
192.74
193.00
2024-03-28
Z
BA
192.00
193.38
191.20
192.99
1.09
4,469,601
39,723
192.74
193.00
2024-03-27
Z
BA
188.84
191.99
188.33
191.95
4.42
7,366,940
52,404
191.32
191.60
2024-03-26
Z
BA
192.02
192.03
186.81
187.50
-3.88
8,968,049
70,238
187.27
187.99
2024-03-25
Z
BA
196.01
196.18
189.5001
191.41
2.53
12,948,152
92,237
191.60
208.19
2024-03-22
Z
BA
188.75
192.94
188.19
188.85
1.18
7,825,121
55,770
188.86
191.01
2024-03-21
Z
BA
189.79
190.3843
187.55
187.70
-0.048
7,429,765
55,293
189.20
189.80
2024-03-20
Z
BA
178.99
188.297
178.60
187.78
6.66
12,761,710
86,225
188.01
188.30
2024-03-19
Z
BA
180.11
181.86
179.735
181.14
1.28
7,646,058
49,802
181.20
181.50
2024-03-18
Z
BA
180.26
181.19
177.5194
179.84
-2.63
9,494,179
74,050
179.57
180.19
2024-03-15
Z
BA
180.99
184.18
180.91
182.53
1.38
10,772,352
62,092
180.05
183.22
2024-03-14
Z
BA
182.00
184.9399
180.52
181.15
-1.17
10,012,775
74,398
180.65
181.40
2024-03-13
Z
BA
183.16
185.97
182.08
182.35
-1.83
10,193,075
77,888
182.50
183.00
2024-03-12
Z
BA
188.235
188.58
183.16
184.24
-8.25
18,704,624
141,557
183.80
184.00
2024-03-11
Z
BA
194.21
196.07
189.80
192.49
-6.02
14,144,264
99,942
192.18
192.50
2024-03-08
Z
BA
201.84
203.80
198.46
198.49
-4.52
9,006,191
57,722
198.95
198.97
2024-03-07
Z
BA
200.70
203.73
200.57
203.03
2.14
5,952,487
41,650
200.60
201.66
2024-03-06
Z
BA
201.77
202.345
199.8601
201.00
-0.01
4,735,909
36,618
200.38
200.80
2024-03-05
Z
BA
199.49
202.85
198.70
201.14
0.60
5,031,704
41,626
200.51
200.79
2024-03-04
Z
BA
199.50
201.54
196.92
200.54
0.58
7,208,033
64,539
199.34
200.00
2024-03-01
Z
BA
204.00
205.00
199.01
200.009
-3.711
11,609,021
78,885
199.58
200.35
2024-02-29
Z
BA
206.44
206.615
202.7043
203.72
-3.40
6,662,091
45,366
203.50
203.75
2024-02-28
Z
BA
201.14
208.10
200.18
207.00
5.665
9,645,562
69,751
204.40
205.00
2024-02-27
Z
BA
200.93
202.00
200.04
201.40
0.855
3,932,511
33,834
200.00
201.38
2024-02-26
Z
BA
201.01
202.75
200.00
200.54
-0.29
4,804,803
38,988
198.52
200.45
2024-02-23
Z
BA
200.99
202.07
197.15
200.83
-0.731
7,431,414
59,339
200.00
201.00
2024-02-22
Z
BA
202.00
204.097
200.40
201.50
-0.065
6,510,266
49,568
201.15
201.50
2024-02-21
Z
BA
202.90
203.6322
201.21
201.57
-1.82
4,177,101
39,033
201.67
202.18
2024-02-20
Z
BA
203.55
205.58
202.71
203.37
-0.49
5,245,824
42,099
202.73
204.30
2024-02-19
Z
BA
204.88
205.05
202.81
203.89
-1.51
0
0
203.01
205.73
2024-02-16
Z
BA
204.88
205.05
202.81
203.89
-1.51
5,986,196
41,703
203.01
205.73
2024-02-15
Z
BA
204.12
206.55
203.40
205.33
1.895
5,307,112
44,579
204.84
205.37
2024-02-14
Z
BA
205.95
206.58
202.21
203.38
-1.21
6,499,955
59,393
203.49
203.67
2024-02-13
Z
BA
206.90
207.81
202.33
204.46
-4.96
8,260,756
66,191
204.30
204.75
2024-02-12
Z
BA
208.70
209.80
207.60
209.33
0.14
4,075,503
34,648
208.81
209.20
2024-02-09
Z
BA
209.77
211.44
207.90
209.20
-0.07
4,349,108
37,213
208.70
209.29
2024-02-08
Z
BA
212.40
213.10
208.72
209.22
-2.665
5,786,042
44,141
208.80
257.00
2024-02-07
Z
BA
208.76
213.77
207.99
211.92
3.36
7,743,768
55,380
211.00
214.78
2024-02-06
Z
BA
206.02
210.6399
203.89
208.58
1.89
7,560,433
56,042
200.00
209.25
2024-02-05
Z
BA
204.64
207.34
202.00
206.63
-2.74
8,679,348
64,177
206.00
207.30
2024-02-02
Z
BA
209.06
209.54
206.3501
209.38
-0.44
6,274,298
51,137
208.75
209.10
2024-02-01
Z
BA
213.84
214.6324
206.81
209.81
-1.22
10,673,901
77,103
210.00
210.50
2024-01-31
Z
BA
204.92
213.77
203.25
211.04
10.59
22,402,510
143,431
211.12
212.00
2024-01-30
Z
BA
203.65
203.98
199.14
200.44
-4.745
13,314,917
97,101
199.72
199.92
2024-01-29
Z
BA
206.06
207.04
203.85
205.19
-0.31
7,528,393
60,452
204.40
205.15
2024-01-26
Z
BA
203.08
206.75
203.00
205.47
3.62
9,906,793
78,523
205.00
205.30
2024-01-25
Z
BA
208.20
208.73
198.32
201.88
-12.2246
22,103,434
170,762
200.00
200.82
2024-01-24
Z
BA
209.83
217.59
209.355
214.13
2.65
15,037,267
109,665
211.30
211.34
2024-01-23
Z
BA
215.35
216.85
211.13
211.50
-3.45
9,060,707
73,189
209.00
209.35
2024-01-22
Z
BA
213.07
217.00
212.36
214.93
-0.093
10,757,795
71,489
214.55
214.93