BA
The Boeing Company
20:00:02
222.72 $
0.0000 (%0.00)
Previous Close: 225.63
Day Low₺220.12
Day High₺228.99
BA: The Boeing Company Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.9543
CLOSE 43.9865
Low
LOW 37.0625
High
HIGH 53.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 39.1875 | 40.5625 | 38.9375 | 39.9375 |
| 01/03/1996 | 39.9375 | 40.5 | 39.4375 | 39.5625 |
| 01/04/1996 | 39.5625 | 40.125 | 38.375 | 38.5625 |
| 01/05/1996 | 38.5625 | 39.4375 | 38.0625 | 39.25 |
| 01/08/1996 | 39.875 | 40.25 | 39.875 | 40.125 |
| 01/09/1996 | 40.125 | 40.6875 | 38.8125 | 39.6797 |
| 01/10/1996 | 39.5625 | 39.5625 | 38.1875 | 38.375 |
| 01/11/1996 | 38.375 | 39 | 38.0625 | 38.875 |
| 01/12/1996 | 38.875 | 39.375 | 38.375 | 38.875 |
| 01/15/1996 | 38.875 | 38.875 | 38.375 | 38.5 |
| 01/16/1996 | 38.25 | 38.25 | 37.6875 | 38 |
| 01/17/1996 | 38 | 38.375 | 37.75 | 38.1875 |
| 01/18/1996 | 38.8125 | 39.375 | 38.8125 | 39.375 |
| 01/19/1996 | 39.25 | 39.25 | 38.1875 | 39.1875 |
| 01/22/1996 | 39.1875 | 40 | 39 | 39.5625 |
| 01/23/1996 | 39.3125 | 39.3125 | 38.5 | 38.8125 |
| 01/24/1996 | 38.8125 | 39.1875 | 38.25 | 38.5 |
| 01/25/1996 | 38.5 | 39.375 | 38.4375 | 38.5 |
| 01/26/1996 | 38.5 | 38.8125 | 38.375 | 38.375 |
| 01/29/1996 | 38.375 | 38.875 | 38.3125 | 38.5625 |
| 01/30/1996 | 38.5625 | 39.1875 | 38.5625 | 38.8125 |
| 01/31/1996 | 38.8125 | 38.875 | 38.125 | 38.75 |
| 02/01/1996 | 38.75 | 39 | 38.625 | 38.9375 |
| 02/02/1996 | 39 | 39.375 | 39 | 39 |
| 02/05/1996 | 39 | 39.875 | 39 | 39.75 |
| 02/06/1996 | 39.75 | 40.0625 | 39.3125 | 40.0625 |
| 02/07/1996 | 40.0625 | 40.125 | 39.625 | 39.9375 |
| 02/08/1996 | 39.9375 | 40 | 39.6875 | 39.75 |
| 02/09/1996 | 40.125 | 41.5625 | 40.125 | 41.3125 |
| 02/12/1996 | 41.3125 | 41.9375 | 41.0625 | 41.625 |
| 02/13/1996 | 41.5625 | 41.5625 | 41 | 41.5625 |
| 02/14/1996 | 41.5625 | 41.8125 | 41.1875 | 41.6875 |
| 02/15/1996 | 41.6875 | 41.6875 | 41.1875 | 41.25 |
| 02/16/1996 | 41.1875 | 41.1875 | 40.75 | 40.8125 |
| 02/20/1996 | 40.8125 | 40.875 | 39.75 | 40.375 |
| 02/21/1996 | 40.4375 | 41.8125 | 40.4375 | 41.5 |
| 02/22/1996 | 41.5 | 42.3125 | 41.1875 | 41.75 |
| 02/23/1996 | 41.75 | 42.25 | 41.5625 | 41.8125 |
| 02/26/1996 | 41.375 | 41.375 | 40.625 | 40.875 |
| 02/27/1996 | 40.875 | 40.9375 | 40 | 40.5625 |
| 02/28/1996 | 40.5625 | 41.4375 | 40.3125 | 40.375 |
| 02/29/1996 | 40.375 | 41 | 40.25 | 40.5625 |
| 03/01/1996 | 40.5625 | 40.75 | 39 | 40.25 |
| 03/04/1996 | 40.25 | 41.0625 | 40 | 40.75 |
| 03/05/1996 | 40.75 | 40.9375 | 40.4375 | 40.625 |
| 03/06/1996 | 40.625 | 40.6875 | 40.125 | 40.375 |
| 03/07/1996 | 40.25 | 40.25 | 39.8125 | 40.1875 |
| 03/08/1996 | 39.875 | 39.875 | 38.125 | 39.3125 |
| 03/11/1996 | 39.3125 | 41.75 | 39.3125 | 41.5 |
| 03/12/1996 | 41.1875 | 41.1875 | 40.375 | 40.875 |
| 03/13/1996 | 40.875 | 40.9375 | 40.1875 | 40.375 |
| 03/14/1996 | 40.5 | 41.4375 | 40.5 | 41.125 |
| 03/15/1996 | 41.125 | 41.125 | 40.3125 | 40.4375 |
| 03/18/1996 | 40.75 | 43 | 40.75 | 42.8125 |
| 03/19/1996 | 42.8125 | 44.3125 | 42.8125 | 44 |
| 03/20/1996 | 43.875 | 43.875 | 43.4375 | 43.625 |
| 03/21/1996 | 43.625 | 44.0625 | 43.375 | 43.8125 |
| 03/22/1996 | 43.8125 | 44.5625 | 43.5 | 44.4375 |
| 03/25/1996 | 44.4375 | 44.5625 | 43.4375 | 43.9375 |
| 03/26/1996 | 43.9375 | 44.4375 | 43.5 | 43.9375 |
| 03/27/1996 | 43.9375 | 44.375 | 43.6875 | 44.3125 |
| 03/28/1996 | 44.3125 | 44.375 | 43.625 | 44.1875 |
| 03/29/1996 | 44.1875 | 44.3125 | 43.1875 | 43.3125 |
| 04/01/1996 | 43.3125 | 43.5625 | 42.25 | 42.4375 |
| 04/02/1996 | 42.4375 | 43.1875 | 42.25 | 43.125 |
| 04/03/1996 | 43.125 | 43.5 | 42.4375 | 43.4375 |
| 04/04/1996 | 43.375 | 43.375 | 42.3125 | 42.6875 |
| 04/08/1996 | 42.125 | 42.125 | 41 | 41.5 |
| 04/09/1996 | 41.5 | 41.625 | 40.625 | 41.0625 |
| 04/10/1996 | 41 | 41 | 39.875 | 40.25 |
| 04/11/1996 | 40.25 | 40.3125 | 38.4375 | 39.5625 |
| 04/12/1996 | 40 | 40.875 | 40 | 40.75 |
| 04/15/1996 | 40.75 | 40.9375 | 40.625 | 40.75 |
| 04/16/1996 | 40.75 | 40.8125 | 40.3125 | 40.375 |
| 04/17/1996 | 40.375 | 40.375 | 39.6875 | 39.75 |
| 04/18/1996 | 39.75 | 41 | 39.75 | 40.6875 |
| 04/19/1996 | 40.6875 | 40.8125 | 40.25 | 40.5625 |
| 04/22/1996 | 40.75 | 41.375 | 40.75 | 41.125 |
| 04/23/1996 | 41.125 | 41.3125 | 40.5625 | 40.6875 |
| 04/24/1996 | 40.6875 | 41 | 39.9375 | 40.25 |
| 04/25/1996 | 40.25 | 40.6875 | 40.0625 | 40.25 |
| 04/26/1996 | 40.25 | 40.5625 | 40.1875 | 40.375 |
| 04/29/1996 | 40.375 | 40.8125 | 39.5 | 40.375 |
| 04/30/1996 | 40.375 | 41.0625 | 40.375 | 41.0625 |
| 05/01/1996 | 40.9375 | 40.9375 | 40.3125 | 40.3125 |
| 05/02/1996 | 40.1875 | 40.1875 | 38.0625 | 38.75 |
| 05/03/1996 | 38.8125 | 39.625 | 38.8125 | 39 |
| 05/06/1996 | 39 | 39.1875 | 37.875 | 38.375 |
| 05/07/1996 | 38.375 | 38.375 | 37.4375 | 37.4375 |
| 05/08/1996 | 37.4375 | 38.25 | 37.0625 | 38.1875 |
| 05/09/1996 | 38.25 | 39 | 38.25 | 38.625 |
| 05/10/1996 | 39 | 39.75 | 39 | 39.6875 |
| 05/13/1996 | 39.6875 | 39.9375 | 39 | 39.6875 |
| 05/14/1996 | 40 | 40.875 | 40 | 40.875 |
| 05/15/1996 | 40.875 | 41.0625 | 40.5625 | 40.6875 |
| 05/16/1996 | 41 | 41.5625 | 41 | 41.1875 |
| 05/17/1996 | 41.3125 | 41.9375 | 41.3125 | 41.5 |
| 05/20/1996 | 41.5 | 41.5 | 40.8125 | 41.3125 |
| 05/21/1996 | 41.3125 | 42 | 41.1875 | 41.9375 |
| 05/22/1996 | 41.9375 | 43.1875 | 41.625 | 42.6875 |
| 05/23/1996 | 42.6875 | 42.75 | 42.25 | 42.625 |
| 05/24/1996 | 42.625 | 43 | 41.9375 | 41.9375 |
| 05/28/1996 | 42.5 | 43.125 | 42.5 | 42.8125 |
| 05/29/1996 | 42.8125 | 42.9375 | 41.875 | 42.4375 |
| 05/30/1996 | 42.4375 | 43.375 | 42.25 | 42.875 |
| 05/31/1996 | 42.875 | 42.9375 | 42.4375 | 42.625 |
| 06/03/1996 | 42.625 | 42.75 | 42 | 42.1875 |
| 06/04/1996 | 42.1875 | 42.375 | 41.75 | 42.0625 |
| 06/05/1996 | 42.0625 | 42.6875 | 42 | 42.4375 |
| 06/06/1996 | 42.4375 | 42.6875 | 42.25 | 42.25 |
| 06/07/1996 | 42.25 | 43.1875 | 41.3125 | 42.9375 |
| 06/10/1996 | 42.9375 | 43.375 | 42.8125 | 43.1875 |
| 06/11/1996 | 43.1875 | 43.1875 | 42.375 | 42.4375 |
| 06/12/1996 | 42.4375 | 42.5625 | 41.875 | 42 |
| 06/13/1996 | 42 | 42.25 | 41.625 | 41.625 |
| 06/14/1996 | 41.625 | 41.75 | 41.5 | 41.6875 |
| 06/17/1996 | 41.6875 | 41.8125 | 41.4375 | 41.5625 |
| 06/18/1996 | 41.5625 | 41.9375 | 41.3125 | 41.5625 |
| 06/19/1996 | 41.625 | 42.6875 | 41.625 | 42.375 |
| 06/20/1996 | 42.625 | 43.75 | 42.625 | 43.6875 |
| 06/21/1996 | 43.6875 | 44.625 | 43.5 | 44.5625 |
| 06/24/1996 | 44.5625 | 44.6875 | 44.1875 | 44.5 |
| 06/25/1996 | 44.5 | 45.1875 | 44.1875 | 45.1875 |
| 06/26/1996 | 45.1875 | 45.25 | 44.4375 | 44.5 |
| 06/27/1996 | 44.5 | 44.875 | 44.375 | 44.875 |
| 06/28/1996 | 44.8125 | 44.8125 | 43.5625 | 43.5625 |
| 07/01/1996 | 44 | 44.9375 | 44 | 44.9375 |
| 07/02/1996 | 44.9375 | 47.0625 | 44.6875 | 46 |
| 07/03/1996 | 46 | 46.5 | 45.3125 | 45.6875 |
| 07/05/1996 | 45.3125 | 45.3125 | 44.625 | 44.9375 |
| 07/08/1996 | 44.9375 | 45.0625 | 44.4375 | 44.875 |
| 07/09/1996 | 44.9375 | 45.375 | 44.9375 | 45.1875 |
| 07/10/1996 | 45.125 | 45.125 | 43.8125 | 45.125 |
| 07/11/1996 | 45 | 45 | 43.5625 | 44.0625 |
| 07/12/1996 | 44.0625 | 44.5625 | 43.5625 | 44.1328 |
| 07/15/1996 | 44.0625 | 44.0625 | 42.5 | 43.375 |
| 07/16/1996 | 43.125 | 43.125 | 39.9375 | 42.375 |
| 07/17/1996 | 42.375 | 43 | 42 | 42.625 |
| 07/18/1996 | 42.625 | 44.0625 | 42.5625 | 44.0625 |
| 07/19/1996 | 44.0625 | 44.25 | 43.5625 | 43.625 |
| 07/22/1996 | 43.4375 | 43.4375 | 42.9375 | 43.1875 |
| 07/23/1996 | 43.1875 | 43.625 | 41.9375 | 42 |
| 07/24/1996 | 42 | 43 | 41.25 | 42.9375 |
| 07/25/1996 | 43.3125 | 44.1875 | 43.3125 | 44.0625 |
| 07/26/1996 | 44.0625 | 44.375 | 43.8125 | 44.1875 |
| 07/29/1996 | 44.0625 | 44.0625 | 43.25 | 43.25 |
| 07/30/1996 | 43.3125 | 44 | 43.3125 | 43.875 |
| 07/31/1996 | 43.875 | 44.5625 | 43.8125 | 44.25 |
| 08/01/1996 | 44.25 | 45.4375 | 44.1875 | 44.5625 |
| 08/02/1996 | 45 | 45.875 | 45 | 45.8125 |
| 08/05/1996 | 45.8125 | 45.8125 | 44.75 | 44.75 |
| 08/06/1996 | 44.75 | 45.9375 | 44.625 | 45.375 |
| 08/07/1996 | 45.5 | 46.25 | 45.5 | 46.125 |
| 08/08/1996 | 46.125 | 46.75 | 45.75 | 46.25 |
| 08/09/1996 | 46.25 | 46.25 | 45.5 | 45.5 |
| 08/12/1996 | 45.5 | 45.625 | 45.1875 | 45.5 |
| 08/13/1996 | 45.4375 | 45.4375 | 45 | 45.125 |
| 08/14/1996 | 45.125 | 46 | 45.125 | 45.3125 |
| 08/15/1996 | 45.375 | 45.9375 | 45.375 | 45.6875 |
| 08/16/1996 | 45.6875 | 46.1875 | 45.5 | 45.875 |
| 08/19/1996 | 45.875 | 46.0625 | 45.75 | 45.8125 |
| 08/20/1996 | 45.8125 | 46 | 45.75 | 45.875 |
| 08/21/1996 | 45.875 | 45.875 | 45.375 | 45.5625 |
| 08/22/1996 | 45.5625 | 45.75 | 44.6875 | 44.8125 |
| 08/23/1996 | 44.8125 | 45.3125 | 44.8125 | 45.1875 |
| 08/26/1996 | 45.1875 | 45.6875 | 45.1875 | 45.1875 |
| 08/27/1996 | 45.375 | 45.6875 | 45.375 | 45.625 |
| 08/28/1996 | 45.9375 | 46.5 | 45.9375 | 46.0625 |
| 08/29/1996 | 46.0625 | 46.3125 | 45.6875 | 45.8125 |
| 08/30/1996 | 45.6875 | 45.6875 | 45.25 | 45.25 |
| 09/03/1996 | 45.25 | 45.9375 | 44.8125 | 45.3125 |
| 09/04/1996 | 45.375 | 45.9375 | 45.375 | 45.6875 |
| 09/05/1996 | 45.6875 | 45.6875 | 45.125 | 45.25 |
| 09/06/1996 | 45.25 | 45.5625 | 45 | 45.125 |
| 09/09/1996 | 45.125 | 45.3125 | 45 | 45.0625 |
| 09/10/1996 | 45.0625 | 45.25 | 44.9375 | 44.9375 |
| 09/11/1996 | 44.9375 | 45.25 | 44.875 | 45.125 |
| 09/12/1996 | 45.125 | 45.5625 | 45.125 | 45.25 |
| 09/13/1996 | 45.375 | 45.75 | 45.375 | 45.5 |
| 09/16/1996 | 45.5625 | 45.875 | 45.5625 | 45.5625 |
| 09/17/1996 | 45.5625 | 45.75 | 45.4375 | 45.5 |
| 09/18/1996 | 45.5 | 45.75 | 45.375 | 45.5625 |
| 09/19/1996 | 45.5625 | 46.375 | 45.5 | 46.1875 |
| 09/20/1996 | 46.375 | 47.4375 | 46.375 | 47.4375 |
| 09/23/1996 | 47.4375 | 47.4375 | 47.125 | 47.3125 |
| 09/24/1996 | 47.3125 | 47.6875 | 46.8125 | 47.125 |
| 09/25/1996 | 47.125 | 47.8125 | 47.125 | 47.375 |
| 09/26/1996 | 47.375 | 48 | 47.3125 | 47.6875 |
| 09/27/1996 | 47.6875 | 47.75 | 47.25 | 47.4375 |
| 09/30/1996 | 47.4375 | 47.625 | 47.1875 | 47.25 |
| 10/01/1996 | 47.3125 | 47.8125 | 47.3125 | 47.625 |
| 10/02/1996 | 47.6875 | 48.1875 | 47.6875 | 48.1875 |
| 10/03/1996 | 48.3125 | 48.75 | 48.3125 | 48.5 |
| 10/04/1996 | 48.5625 | 49.0625 | 48.5625 | 48.9375 |
| 10/07/1996 | 49 | 49.4375 | 49 | 49.3125 |
| 10/08/1996 | 49.3125 | 49.375 | 48.9375 | 49 |
| 10/09/1996 | 49 | 49.0625 | 48.625 | 48.75 |
| 10/10/1996 | 48.75 | 49.125 | 48.4375 | 48.8125 |
| 10/11/1996 | 48.875 | 49.0625 | 48.875 | 48.9375 |
| 10/14/1996 | 49 | 49.625 | 49 | 49.0625 |
| 10/15/1996 | 49.0625 | 49.5 | 48.9375 | 49.0625 |
| 10/16/1996 | 49.0625 | 49.0625 | 48.5 | 48.625 |
| 10/17/1996 | 48.625 | 49.1875 | 48.4375 | 49 |
| 10/18/1996 | 49 | 49.1875 | 48.8125 | 49.125 |
| 10/21/1996 | 49.125 | 49.4375 | 49 | 49.375 |
| 10/22/1996 | 49.375 | 49.4375 | 49.125 | 49.1875 |
| 10/23/1996 | 49.125 | 49.125 | 48 | 48.5 |
| 10/24/1996 | 48.375 | 48.375 | 47.25 | 47.75 |
| 10/25/1996 | 47.75 | 47.9375 | 47.0625 | 47.0625 |
| 10/28/1996 | 47.0625 | 47.625 | 46.6875 | 46.8125 |
| 10/29/1996 | 46.8125 | 47.3125 | 46.75 | 46.75 |
| 10/30/1996 | 46.875 | 47.1875 | 46.875 | 47.125 |
| 10/31/1996 | 47.1875 | 48.1875 | 47.1875 | 47.6875 |
| 11/01/1996 | 47 | 47 | 45.5 | 45.9375 |
| 11/04/1996 | 45.9375 | 46.8125 | 45.875 | 46.375 |
| 11/05/1996 | 46.375 | 47 | 46.125 | 46.3125 |
| 11/06/1996 | 46.3125 | 46.875 | 45.125 | 45.75 |
| 11/07/1996 | 45.8125 | 46.75 | 45.8125 | 46.4375 |
| 11/08/1996 | 46.5 | 47.5 | 46.5 | 46.9375 |
| 11/11/1996 | 46.9375 | 47.375 | 46.4375 | 46.5 |
| 11/12/1996 | 46.5 | 46.6875 | 45.8125 | 45.875 |
| 11/13/1996 | 45.875 | 46 | 45.5 | 45.8125 |
| 11/14/1996 | 45.8125 | 46.25 | 45.6875 | 46.1875 |
| 11/15/1996 | 46.1875 | 46.6875 | 45.875 | 45.875 |
| 11/18/1996 | 46.0625 | 47.3125 | 46.0625 | 46.625 |
| 11/19/1996 | 46.8125 | 47.125 | 46.8125 | 47 |
| 11/20/1996 | 47.625 | 48.4375 | 47.625 | 48.1875 |
| 11/21/1996 | 48.375 | 49.1875 | 48.375 | 48.75 |
| 11/22/1996 | 48.9375 | 49.625 | 48.9375 | 49.3125 |
| 11/25/1996 | 49.3125 | 49.4375 | 49.0625 | 49.3125 |
| 11/26/1996 | 49.3125 | 50.125 | 49.25 | 49.625 |
| 11/27/1996 | 49.625 | 50.1875 | 49.625 | 49.8125 |
| 11/29/1996 | 49.8125 | 49.9375 | 49.6875 | 49.6875 |
| 12/02/1996 | 49.5 | 49.5 | 48.75 | 48.75 |
| 12/03/1996 | 48.75 | 49.1875 | 48.125 | 48.1875 |
| 12/04/1996 | 48.1875 | 48.8125 | 47.6875 | 48.3203 |
| 12/05/1996 | 48.3203 | 48.8125 | 48 | 48.1875 |
| 12/06/1996 | 48.0625 | 48.0625 | 47.1875 | 47.8125 |
| 12/09/1996 | 47.9375 | 48.3125 | 47.9375 | 48.1875 |
| 12/10/1996 | 48.1875 | 48.5625 | 47.5625 | 47.75 |
| 12/11/1996 | 47.75 | 47.8125 | 47 | 47.6875 |
| 12/12/1996 | 47.75 | 48.6875 | 47.75 | 48.125 |
| 12/13/1996 | 48.125 | 48.5 | 47.6875 | 48.375 |
| 12/16/1996 | 50.0625 | 51.9375 | 50.0625 | 50.375 |
| 12/17/1996 | 50.375 | 50.8125 | 50.25 | 50.5 |
| 12/18/1996 | 50.5 | 50.75 | 50.0625 | 50.75 |
| 12/19/1996 | 50.75 | 51.75 | 50.5625 | 51.5625 |
| 12/20/1996 | 51.75 | 52.6875 | 51.75 | 52.6875 |
| 12/23/1996 | 52.5625 | 52.5625 | 51.5625 | 52 |
| 12/24/1996 | 51.9375 | 51.9375 | 51.4375 | 51.5625 |
| 12/26/1996 | 51.5625 | 52.1875 | 51.5625 | 52.125 |
| 12/27/1996 | 52.125 | 52.4375 | 52.125 | 52.1875 |
| 12/30/1996 | 52.3125 | 53.75 | 52.3125 | 53.3125 |
| 12/31/1996 | 53.3125 | 53.75 | 52.75 | 53.25 |