BA

Boeing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Boeing Co BA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
5.16 2.98% 178.44 169.75 179.3251 171.70 173.28 20:00:00
more quote information »

BA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week184.52189.36169.75180.7039,409,838-6.08-3.3%
1 Month187.15209.75167.60186.0458,511,937-8.71-4.65%
3 Months149.41234.20113.89169.3446,404,86129.0319.43%
6 Months335.56349.9589.00172.2033,599,526-157.12-46.82%
1 Year354.49391.0089.00194.4219,325,918-176.05-49.66%
3 Years202.32446.4989.00238.819,478,717-23.88-11.8%
5 Years144.38446.4989.00219.907,107,77434.0623.59%

BA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 178.1502 4.50 2.59% 171.70 179.3251 169.75 40,880,126
Jul 09 2020 173.65 -6.60 -3.66% 179.59 180.99 172.81 33,394,082
Jul 08 2020 180.25 1.25 0.7% 179.20 181.58 175.51 38,000,757
Jul 07 2020 179.00 -8.10 -4.33% 185.07 185.99 178.65 36,989,454
Jul 06 2020 187.10 6.26 3.46% 184.52 189.36 181.60 49,255,060
Jul 02 2020 180.84 0.22 0.12% 185.58 187.79 180.43 41,676,344
Jul 01 2020 180.62 -2.63 -1.44% 185.94 190.61 178.58 48,834,745
Jun 30 2020 183.25 -10.87 -5.6% 188.02 193.40 180.38 65,150,961
Jun 29 2020 194.12 24.12 14.19% 181.00 195.10 171.61 77,304,932
Jun 26 2020 170.00 -4.61 -2.64% 173.50 175.00 167.60 50,331,393
Jun 25 2020 174.61 -1.89 -1.07% 169.87 177.50 167.66 57,200,597
Jun 24 2020 176.50 -10.81 -5.77% 183.61 185.20 176.07 56,220,984
Jun 23 2020 187.31 -1.44 -0.76% 189.63 192.25 183.55 50,039,322
Jun 22 2020 188.75 2.36 1.27% 184.56 189.74 181.90 53,669,031
Jun 19 2020 186.39 -5.10 -2.66% 197.90 198.00 184.571 67,042,854
Jun 18 2020 191.49 -0.81 -0.42% 188.05 198.0345 186.07 60,446,851
Jun 17 2020 192.30 -4.00 -2.04% 194.75 201.60 191.25 52,798,892
Jun 16 2020 196.30 3.80 1.97% 207.10 209.75 192.60 75,411,109
Jun 15 2020 192.50 2.50 1.32% 177.18 193.23 175.21 78,117,181
Jun 12 2020 190.00 18.50 10.79% 187.15 191.30 170.00 89,177,095
See More Historical Prices »
Your Recent History
NYSE
BA
Boeing
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200712 00:04:26