tiprankstipranks
Trending News
More News >
Boeing Company (BA)
:BA
US Market

Boeing (BA) Historical Prices

Compare
32,895 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
210.24
211.11
208.04
210.80
210.80
+0.85%
6,079,682
0.66
Jun 05, 2025
212.50
212.99
208.22
209.02
209.02
-1.40%
4,764,376
0.51
Jun 04, 2025
214.77
214.99
211.03
211.98
211.98
-0.68%
5,705,277
0.61
Jun 03, 2025
212.00
215.80
211.77
213.43
213.43
+0.93%
8,106,080
0.86
Jun 02, 2025
210.98
212.34
207.90
211.47
211.47
+2.00%
7,561,816
0.80
May 30, 2025
206.77
207.70
204.35
207.32
207.32
-0.41%
7,485,089
0.80
May 29, 2025
201.78
212.28
201.50
208.18
208.18
+3.32%
16,345,990
1.78
May 28, 2025
201.95
202.45
200.22
201.50
201.50
+0.23%
5,481,504
0.59
May 27, 2025
204.28
205.00
200.88
201.03
201.03
-0.66%
5,857,940
0.64
May 23, 2025
199.95
203.20
198.75
202.36
202.36
-0.52%
5,255,185
0.57
May 22, 2025
202.53
204.73
201.85
203.41
203.41
+0.10%
3,634,495
0.39
May 21, 2025
206.60
207.12
202.43
203.21
203.21
-2.15%
6,616,295
0.71
May 20, 2025
205.00
208.62
205.00
207.67
207.67
+1.18%
5,875,970
0.63
May 19, 2025
203.00
205.60
202.30
205.25
205.25
-0.28%
5,740,193
0.61
May 16, 2025
205.69
206.24
203.02
205.82
205.82
-0.20%
8,496,835
0.91
May 15, 2025
207.35
208.60
205.42
206.24
206.24
+0.74%
9,583,873
1.03
May 14, 2025
205.80
209.66
204.05
204.72
204.72
+0.64%
16,872,270
1.84
May 13, 2025
200.30
205.73
199.67
203.42
203.42
+2.46%
13,509,490
1.50
May 12, 2025
198.16
198.78
193.06
198.53
198.53
+1.89%
9,340,695
1.05
May 09, 2025
193.55
195.30
192.18
194.85
194.85
+1.64%
7,669,875
0.86
May 08, 2025
186.76
194.75
186.22
191.70
191.70
+3.31%
15,344,060
1.75
May 07, 2025
185.00
186.72
183.50
185.56
185.56
-0.22%
6,098,643
0.69
May 06, 2025
184.71
186.20
183.63
185.96
185.96
-0.27%
4,947,965
0.56
May 05, 2025
184.39
187.58
184.39
186.46
186.46
+0.54%
5,413,742
0.62
May 02, 2025
185.00
187.58
184.08
185.46
185.46
+1.41%
8,695,904
0.99
May 01, 2025
182.85
184.75
182.03
182.89
182.89
-0.19%
7,322,871
0.84
Apr 30, 2025
178.47
183.79
177.63
183.24
183.24
+0.68%
6,266,805
0.71
Apr 29, 2025
182.52
184.25
181.20
182.00
182.00
-0.16%
6,795,042
0.75
Apr 28, 2025
182.75
184.53
180.75
182.30
182.30
+2.44%
9,302,600
1.03
Apr 25, 2025
176.50
180.33
175.86
177.95
177.95
+0.96%
7,644,173
0.84
Apr 24, 2025
171.20
177.40
169.00
176.26
176.26
+2.26%
10,984,170
1.22
Apr 23, 2025
174.00
176.58
169.91
172.37
172.37
+6.06%
16,264,680
1.84
Apr 22, 2025
162.50
163.09
158.50
162.52
162.52
+2.00%
9,147,290
1.03
Apr 21, 2025
160.00
160.00
156.47
159.34
159.34
-1.58%
5,703,810
0.64
Apr 17, 2025
157.13
163.90
157.00
161.90
161.90
+3.47%
9,227,259
1.04
Apr 16, 2025
154.37
157.66
153.55
156.47
156.47
+0.61%
6,809,550
0.77
Apr 15, 2025
155.28
159.12
155.28
155.52
155.52
-2.36%
11,541,120
1.31
Apr 14, 2025
159.82
162.55
157.60
159.28
159.28
+1.56%
7,288,736
0.83
Apr 11, 2025
154.62
157.59
152.00
156.84
156.84
+0.85%
8,810,699
1.01
Apr 10, 2025
154.98
157.35
149.41
155.52
155.52
-3.30%
10,374,980
1.20
Apr 09, 2025
138.85
162.43
137.94
160.82
160.82
+15.37%
16,775,250
1.97
Apr 08, 2025
146.85
147.77
137.40
139.39
139.39
+0.38%
14,527,900
1.72
Apr 07, 2025
132.05
143.97
128.88
138.86
138.86
+1.66%
18,825,029
2.26
Apr 04, 2025
143.30
146.00
132.79
136.59
136.59
-9.49%
22,281,990
2.73
Apr 03, 2025
160.00
160.21
150.41
150.91
150.91
-10.47%
15,842,580
1.96
Apr 02, 2025
166.40
170.38
165.55
168.56
168.56
+0.23%
5,826,557
0.70
Apr 01, 2025
170.00
170.98
164.22
168.17
168.17
-1.40%
8,252,833
1.00
Mar 31, 2025
170.65
172.21
166.79
170.55
170.55
-1.59%
7,477,456
0.91
Mar 28, 2025
177.75
178.50
172.45
173.31
173.31
-3.24%
8,211,108
1.01
Mar 27, 2025
178.53
182.22
178.03
179.11
179.11
+0.31%
4,788,639
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis