The Boeing Company (BA) Historical Stock Data
179.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BA is down -0.30% a day on average. There have been 15 days where The Boeing Company closed green and 15 days where BA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 178.53 | 179.11 | ↑$0.58 (0.32%) | 178.03 | 182.22 | 4.77M |
| 2025-03-26 | 182.53 | 178.55 | ↓$3.97 (-2.18%) | 177.28 | 183.23 | 6.63M |
| 2025-03-25 | 182.16 | 182.59 | ↑$0.43 (0.24%) | 180.36 | 183.85 | 7.17M |
| 2025-03-24 | 182.03 | 180.90 | ↓$1.13 (-0.62%) | 180.44 | 184.40 | 9.98M |
| 2025-03-21 | 172.06 | 178.11 | ↑$6.05 (3.52%) | 170.77 | 183.46 | 26.79M |
| 2025-03-20 | 171.14 | 172.83 | ↑$1.69 (0.99%) | 170.31 | 173.10 | 4.93M |
| 2025-03-19 | 165.32 | 172.62 | ↑$7.30 (4.42%) | 165.00 | 174.20 | 14.11M |
| 2025-03-18 | 161.44 | 161.57 | ↑$0.13 (0.08%) | 158.79 | 162.23 | 4.19M |
| 2025-03-17 | 160.50 | 161.85 | ↑$1.35 (0.84%) | 159.62 | 162.77 | 5.60M |
| 2025-03-14 | 160.92 | 161.81 | ↑$0.90 (0.56%) | 159.20 | 162.32 | 5.21M |
| 2025-03-13 | 159.22 | 159.32 | ↑$0.10 (0.06%) | 157.25 | 161.74 | 5.70M |
| 2025-03-12 | 157.00 | 158.80 | ↑$1.80 (1.15%) | 153.61 | 159.54 | 8.70M |
| 2025-03-11 | 148.00 | 154.06 | ↑$6.06 (4.09%) | 145.45 | 155.01 | 10.03M |
| 2025-03-10 | 150.03 | 148.15 | ↓$1.88 (-1.25%) | 146.30 | 150.39 | 10.20M |
| 2025-03-07 | 157.19 | 154.18 | ↓$3.01 (-1.91%) | 149.05 | 158.36 | 12.52M |
| 2025-03-06 | 161.42 | 158.43 | ↓$2.99 (-1.85%) | 157.94 | 162.69 | 6.89M |
| 2025-03-05 | 159.96 | 163.16 | ↑$3.20 (2.00%) | 158.81 | 164.33 | 7.35M |
| 2025-03-04 | 167.37 | 158.90 | ↓$8.47 (-5.06%) | 156.69 | 168.38 | 15.86M |
| 2025-03-03 | 177.02 | 170.06 | ↓$6.96 (-3.93%) | 169.46 | 178.40 | 6.04M |
| 2025-02-28 | 174.36 | 174.63 | ↑$0.27 (0.15%) | 173.48 | 176.30 | 5.80M |
| 2025-02-27 | 174.52 | 173.83 | ↓$0.69 (-0.40%) | 173.59 | 177.15 | 4.69M |
| 2025-02-26 | 179.49 | 173.04 | ↓$6.45 (-3.59%) | 171.83 | 179.49 | 7.10M |
| 2025-02-25 | 180.45 | 178.27 | ↓$2.18 (-1.21%) | 176.34 | 181.88 | 5.61M |
| 2025-02-24 | 177.48 | 179.91 | ↑$2.44 (1.37%) | 176.55 | 183.04 | 8.38M |
| 2025-02-21 | 181.28 | 177.15 | ↓$4.13 (-2.28%) | 174.71 | 182.20 | 8.98M |
| 2025-02-20 | 185.58 | 180.88 | ↓$4.70 (-2.53%) | 180.11 | 185.80 | 7.86M |
| 2025-02-19 | 185.31 | 186.15 | ↑$0.84 (0.45%) | 181.83 | 187.23 | 7.26M |
| 2025-02-18 | 185.68 | 184.97 | ↓$0.71 (-0.38%) | 184.22 | 188.66 | 6.93M |
| 2025-02-14 | 186.75 | 184.42 | ↓$2.33 (-1.25%) | 183.58 | 186.82 | 5.04M |
| 2025-02-13 | 187.00 | 185.44 | ↓$1.56 (-0.83%) | 185.09 | 188.24 | 6.84M |
Create an account or log in to view more rows.
$BA Tendie tickets on discount today!!!
$BA where’s the WSB guys at? Still sleeping?
$BA it's just a matter of time and patience...
$BA Tomorrow
$BA hmm...
$BA Was last two days consolidation??
$BA Buy Buy Buy
$BA nice!!!
$BA bought more
$BA oversold! Buy the dip