Traing Source
BA Split History ยป
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
01/16/2018 $339.90 $347.73 $331.33 $335.16 12.31M
01/17/2018 $337.73 $352.23 $336.41 $351.01 9.70M
01/18/2018 $350.70 $350.83 $339.15 $340.16 9.46M
01/19/2018 $341.67 $344.00 $335.75 $337.73 7.26M
01/22/2018 $335.29 $341.38 $332.04 $338.00 6.78M
Boeing is an aerospace firm. Co. has five segments: Commercial Airplanes; Defense, Space and Security (BDS), which is comprised of the Boeing Military Aircraft (BMA), Network and Space Systems (N&SS) and Global Services and Support (GSS) segments; and Boeing Capital (BCC). Commercial Airplanes segment provides commercial jet aircraft and provides related support services. N&SS provides defense and intelligence systems and intelligence systems. GS&S segment provides support solutions. BCC segment facilitates, arranges, structures and provides selective financing solutions for Co.'s Boeing customers.
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 January 16, 2018, BA opened at $339.90, traded as high as $347.73 and as low as $331.33, and closed at $335.16. Trading volume was a total of 12.31M shares. On January 17, 2018, BA opened at $337.73, traded as high as $352.23 and as low as $336.41, and closed at $351.01. Trading volume was a total of 9.70M shares. On January 18, 2018, BA opened at $350.70, traded as high as $350.83 and as low as $339.15, and closed at $340.16. Trading volume was a total of 9.46M shares. On January 19, 2018, BA opened at $341.67, traded as high as $344.00 and as low as $335.75, and closed at $337.73. Trading volume was a total of 7.26M shares. On January 22, 2018, BA opened at $335.29, traded as high as $341.38 and as low as $332.04, and closed at $338.00. Trading volume was a total of 6.78M 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: 01/23/2008
End date: 01/22/2018
Start price/share: $76.57
End price/share: $338.00
Starting shares: 130.60
Ending shares: 170.07
Dividends reinvested/share: $26.94
Total return: 474.82%
Average Annual Total Return: 19.10%
Starting investment: $10,000.00
Ending investment: $57,482.22
Years: 10.01
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/23/2008
End date: 01/22/2018
Start price/share: $76.57
End price/share: $338.00
Dividends collected/share: $26.94
Total return: 376.61%
Average Annual Total Return: 16.89%
Starting investment: $10,000.00
Ending investment: $47,659.00
Years: 10.01
Date Close
01/16/2018$335.16
01/17/2018$351.01
01/18/2018$340.16
01/19/2018$337.73
01/22/2018$338.00
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
BBU Historical Stock Prices
BCAC Historical Stock Prices
BCO Historical Stock Prices
BDC Historical Stock Prices
BDT Historical Stock Prices
BEAV Historical Stock Prices
BELFA Historical Stock Prices

BA Historical Stock Prices | | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .