The Boeing Company (BA) Historical Stock Data
177.35 ↑0.31 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BA is up 0.29% a day on average. There have been 18 days where The Boeing Company closed green and 12 days where BA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 176.86 | 177.35 | ↑$0.49 (0.28%) | 175.31 | 182.00 | 23.23M |
| 2024-12-19 | 175.00 | 177.04 | ↑$2.04 (1.17%) | 173.72 | 179.58 | 14.76M |
| 2024-12-18 | 173.28 | 172.62 | ↓$0.66 (-0.38%) | 171.00 | 177.94 | 15.43M |
| 2024-12-17 | 173.04 | 173.03 | ↓$0.01 (-0.01%) | 171.71 | 175.79 | 13.56M |
| 2024-12-16 | 168.09 | 173.17 | ↑$5.08 (3.02%) | 166.10 | 175.20 | 13.04M |
| 2024-12-13 | 168.00 | 169.65 | ↑$1.65 (0.98%) | 166.33 | 170.43 | 9.75M |
| 2024-12-12 | 168.23 | 167.75 | ↓$0.48 (-0.29%) | 165.65 | 168.82 | 10.61M |
| 2024-12-11 | 165.52 | 165.96 | ↑$0.44 (0.27%) | 164.38 | 169.30 | 13.11M |
| 2024-12-10 | 160.00 | 164.10 | ↑$4.10 (2.56%) | 159.42 | 166.68 | 17.14M |
| 2024-12-09 | 154.27 | 157.04 | ↑$2.77 (1.80%) | 154.27 | 161.95 | 13.54M |
| 2024-12-06 | 157.03 | 153.93 | ↓$3.10 (-1.97%) | 153.37 | 158.95 | 8.18M |
| 2024-12-05 | 158.50 | 156.67 | ↓$1.83 (-1.15%) | 156.05 | 160.02 | 7.12M |
| 2024-12-04 | 155.88 | 158.28 | ↑$2.40 (1.54%) | 154.21 | 160.20 | 9.27M |
| 2024-12-03 | 156.00 | 155.00 | ↓$1.00 (-0.64%) | 154.42 | 156.65 | 6.13M |
| 2024-12-02 | 155.91 | 156.54 | ↑$0.63 (0.40%) | 155.70 | 160.35 | 10.09M |
| 2024-11-29 | 153.00 | 155.44 | ↑$2.44 (1.59%) | 152.85 | 157.50 | 7.10M |
| 2024-11-27 | 151.11 | 152.40 | ↑$1.29 (0.85%) | 150.25 | 152.91 | 5.21M |
| 2024-11-26 | 152.50 | 150.76 | ↓$1.74 (-1.14%) | 149.80 | 153.14 | 8.23M |
| 2024-11-25 | 150.70 | 153.10 | ↑$2.40 (1.59%) | 150.26 | 153.28 | 11.47M |
| 2024-11-22 | 143.61 | 149.29 | ↑$5.68 (3.96%) | 143.49 | 150.34 | 13.35M |
| 2024-11-21 | 146.39 | 143.41 | ↓$2.98 (-2.04%) | 141.34 | 146.42 | 7.84M |
| 2024-11-20 | 146.04 | 146.08 | ↑$0.04 (0.03%) | 145.02 | 147.30 | 9.23M |
| 2024-11-19 | 143.00 | 145.60 | ↑$2.60 (1.82%) | 142.69 | 145.99 | 8.25M |
| 2024-11-18 | 140.26 | 143.87 | ↑$3.62 (2.58%) | 138.20 | 144.69 | 12.26M |
| 2024-11-15 | 138.14 | 140.19 | ↑$2.05 (1.48%) | 137.03 | 140.33 | 12.11M |
| 2024-11-14 | 140.80 | 138.14 | ↓$2.66 (-1.89%) | 137.22 | 141.55 | 15.63M |
| 2024-11-13 | 145.58 | 139.97 | ↓$5.61 (-3.85%) | 139.10 | 145.58 | 21.22M |
| 2024-11-12 | 148.40 | 145.17 | ↓$3.23 (-2.18%) | 143.85 | 148.50 | 16.73M |
| 2024-11-11 | 152.00 | 148.96 | ↓$3.04 (-2.00%) | 148.07 | 152.50 | 12.79M |
| 2024-11-08 | 151.12 | 151.68 | ↑$0.56 (0.37%) | 149.43 | 152.60 | 12.99M |
Create an account or log in to view more rows.
$BA Was last two days consolidation??
$BA Buy Buy Buy
$BA nice!!!
$BA bought more
$BA oversold! Buy the dip
$BA fake wall lets break it
$BA almost go time
$BA why spike ?
$BA Holding
$BA low volume
expect flat or negative close