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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.26
CLOSE 62.2872
Low
LOW 49.52
High
HIGH 72.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 51.85 | 52.25 | 50.92 | 50.97 |
| 01/04/2005 | 51.15 | 51.15 | 49.88 | 49.98 |
| 01/05/2005 | 50 | 51.13 | 49.55 | 50.81 |
| 01/06/2005 | 50.68 | 51.12 | 50.34 | 50.48 |
| 01/07/2005 | 50.5 | 50.85 | 50.1 | 50.31 |
| 01/10/2005 | 50.13 | 51.33 | 50.1 | 50.98 |
| 01/11/2005 | 51.03 | 51.1 | 50.62 | 50.82 |
| 01/12/2005 | 51 | 51.96 | 50.95 | 51.94 |
| 01/13/2005 | 51.9 | 52.15 | 50.59 | 50.63 |
| 01/14/2005 | 50.6 | 50.99 | 50.1 | 50.91 |
| 01/18/2005 | 50.5 | 51.97 | 50.45 | 51.84 |
| 01/19/2005 | 51.6 | 51.86 | 51.31 | 51.41 |
| 01/20/2005 | 51.1 | 51.51 | 50.88 | 50.9 |
| 01/21/2005 | 50.65 | 50.98 | 50.01 | 50.07 |
| 01/24/2005 | 50.33 | 50.6 | 49.52 | 49.64 |
| 01/25/2005 | 50.15 | 50.21 | 49.52 | 49.84 |
| 01/26/2005 | 49.56 | 50.34 | 49.52 | 49.86 |
| 01/27/2005 | 49.54 | 51 | 49.54 | 50.97 |
| 01/28/2005 | 50.97 | 50.98 | 49.54 | 49.92 |
| 01/31/2005 | 50.25 | 50.63 | 50.07 | 50.6 |
| 02/01/2005 | 50.6 | 51.18 | 50.22 | 51.04 |
| 02/02/2005 | 51.6 | 52.89 | 51.42 | 52.23 |
| 02/03/2005 | 52.95 | 52.95 | 51.94 | 52 |
| 02/04/2005 | 51.95 | 52.9 | 51.9 | 52.58 |
| 02/07/2005 | 52.42 | 52.69 | 52.3 | 52.5 |
| 02/08/2005 | 52.65 | 53.62 | 52.39 | 53.5 |
| 02/09/2005 | 53.5 | 54.16 | 53.36 | 54.12 |
| 02/10/2005 | 54.12 | 54.43 | 53.63 | 53.86 |
| 02/11/2005 | 53.75 | 54.3 | 53.35 | 54.14 |
| 02/14/2005 | 54.01 | 54.33 | 53.72 | 54.04 |
| 02/15/2005 | 54.25 | 54.82 | 54.01 | 54.43 |
| 02/16/2005 | 54.15 | 54.29 | 53.8 | 53.92 |
| 02/17/2005 | 54.2 | 54.45 | 53.58 | 53.66 |
| 02/18/2005 | 53.67 | 53.67 | 52.55 | 52.78 |
| 02/22/2005 | 52.35 | 52.55 | 52.07 | 52.15 |
| 02/23/2005 | 52.8 | 53.11 | 52.56 | 52.72 |
| 02/24/2005 | 53.2 | 53.94 | 52.96 | 53.94 |
| 02/25/2005 | 53.6 | 55.03 | 53.33 | 54.99 |
| 02/28/2005 | 54.9 | 55.05 | 54.71 | 54.97 |
| 03/01/2005 | 54.98 | 55.23 | 54.26 | 54.49 |
| 03/02/2005 | 54.45 | 55.42 | 54.37 | 55.3 |
| 03/03/2005 | 55.45 | 58.07 | 55.32 | 57.42 |
| 03/04/2005 | 57.63 | 58.74 | 56.99 | 58.38 |
| 03/07/2005 | 57.52 | 58.42 | 57.25 | 58.3 |
| 03/08/2005 | 58.31 | 58.68 | 57.81 | 58.15 |
| 03/09/2005 | 57.85 | 58.05 | 57.44 | 57.75 |
| 03/10/2005 | 57.76 | 58.36 | 57.69 | 57.98 |
| 03/11/2005 | 57.85 | 58.22 | 57.2 | 57.49 |
| 03/14/2005 | 57.5 | 57.99 | 57.3 | 57.71 |
| 03/15/2005 | 57.85 | 58.94 | 57.63 | 58.48 |
| 03/16/2005 | 58.3 | 58.52 | 56.7 | 56.77 |
| 03/17/2005 | 56.75 | 57.31 | 56.708 | 56.89 |
| 03/18/2005 | 57.05 | 57.19 | 56.57 | 57.16 |
| 03/21/2005 | 57 | 57.2 | 56.58 | 56.84 |
| 03/22/2005 | 57 | 57.7 | 56.95 | 57.22 |
| 03/23/2005 | 57.23 | 57.4 | 56.62 | 56.85 |
| 03/24/2005 | 57.02 | 57.24 | 56.67 | 56.8 |
| 03/28/2005 | 57.3 | 58.13 | 57.26 | 58.1 |
| 03/29/2005 | 57.73 | 58.17 | 57 | 57.25 |
| 03/30/2005 | 57.25 | 58.8 | 57.25 | 58.79 |
| 03/31/2005 | 58.79 | 58.79 | 57.935 | 58.46 |
| 04/01/2005 | 58.55 | 59.12 | 58.3 | 58.78 |
| 04/04/2005 | 58.6 | 58.72 | 58.01 | 58.33 |
| 04/05/2005 | 58.32 | 59.45 | 58.05 | 58.33 |
| 04/06/2005 | 58.72 | 58.78 | 58.35 | 58.43 |
| 04/07/2005 | 58.45 | 59.14 | 58.3 | 59.01 |
| 04/08/2005 | 59 | 59.01 | 58.42 | 58.6 |
| 04/11/2005 | 58.75 | 59.81 | 58.75 | 59.4 |
| 04/12/2005 | 59.4 | 59.55 | 57.75 | 58.45 |
| 04/13/2005 | 58.65 | 59.05 | 58.45 | 58.67 |
| 04/14/2005 | 59.05 | 59.32 | 58.13 | 58.16 |
| 04/15/2005 | 58.49 | 58.49 | 57 | 57 |
| 04/18/2005 | 56.65 | 57.32 | 56.22 | 56.92 |
| 04/19/2005 | 56.93 | 58.36 | 56.62 | 58.09 |
| 04/20/2005 | 58.1 | 58.37 | 57.23 | 57.23 |
| 04/21/2005 | 57.85 | 59.08 | 57.72 | 59.08 |
| 04/22/2005 | 58.55 | 58.84 | 57.24 | 57.88 |
| 04/25/2005 | 58.8 | 59.76 | 58.8 | 59.58 |
| 04/26/2005 | 59.85 | 60 | 58.15 | 59 |
| 04/27/2005 | 58.49 | 60.1 | 58.25 | 59.66 |
| 04/28/2005 | 60 | 60 | 58.61 | 58.72 |
| 04/29/2005 | 59.03 | 59.6 | 58.26 | 59.52 |
| 05/02/2005 | 59.52 | 59.88 | 58.9 | 59.38 |
| 05/03/2005 | 59.65 | 60.4 | 59.23 | 59.87 |
| 05/04/2005 | 59.75 | 60.48 | 59.64 | 60.28 |
| 05/05/2005 | 60.1 | 60.38 | 59.59 | 59.74 |
| 05/06/2005 | 60.18 | 61.25 | 60.13 | 61.01 |
| 05/09/2005 | 60.75 | 60.96 | 60.16 | 60.56 |
| 05/10/2005 | 60.56 | 62.5 | 60.5 | 61.04 |
| 05/11/2005 | 61.05 | 61.38 | 59.51 | 60.4 |
| 05/12/2005 | 60.53 | 61.25 | 60.26 | 60.49 |
| 05/13/2005 | 60.89 | 60.89 | 58.62 | 59.5 |
| 05/16/2005 | 59.7 | 60.49 | 59.53 | 60.41 |
| 05/17/2005 | 60.5 | 60.97 | 60.22 | 60.91 |
| 05/18/2005 | 61.17 | 62.51 | 60.43 | 61.69 |
| 05/19/2005 | 62.05 | 62.27 | 60.98 | 61.35 |
| 05/20/2005 | 61.75 | 62.24 | 61.51 | 61.9 |
| 05/23/2005 | 61.95 | 62.12 | 61.54 | 61.64 |
| 05/24/2005 | 61.4 | 62.59 | 61.22 | 62.25 |
| 05/25/2005 | 61.73 | 61.8 | 61.12 | 61.45 |
| 05/26/2005 | 62.05 | 63 | 61.95 | 62.99 |
| 05/27/2005 | 63 | 63.4 | 62.82 | 63.02 |
| 05/31/2005 | 63.01 | 64.2 | 62.91 | 63.9 |
| 06/01/2005 | 63.95 | 64.05 | 63.35 | 63.8 |
| 06/02/2005 | 63.8 | 64.5 | 63.51 | 64.38 |
| 06/03/2005 | 64.16 | 64.99 | 64.1 | 64.66 |
| 06/06/2005 | 64.88 | 65.76 | 64.6425 | 65.55 |
| 06/07/2005 | 65.55 | 66.09 | 65.28 | 65.28 |
| 06/08/2005 | 65.07 | 65.45 | 64.24 | 64.47 |
| 06/09/2005 | 64.48 | 65.19 | 64.04 | 65.11 |
| 06/10/2005 | 65.05 | 65.06 | 64.11 | 64.65 |
| 06/13/2005 | 65.05 | 65.35 | 63.92 | 64.63 |
| 06/14/2005 | 64.68 | 64.8 | 62.85 | 62.93 |
| 06/15/2005 | 63.4 | 64.41 | 63.21 | 64.41 |
| 06/16/2005 | 64.25 | 64.26 | 63.65 | 63.69 |
| 06/17/2005 | 64.15 | 64.78 | 63.7 | 64.62 |
| 06/20/2005 | 63.9 | 64.1 | 63.58 | 63.67 |
| 06/21/2005 | 63.4 | 63.41 | 62.69 | 62.78 |
| 06/22/2005 | 62.4 | 63.37 | 62.2 | 63.13 |
| 06/23/2005 | 63.14 | 63.19 | 61.79 | 61.86 |
| 06/24/2005 | 61.6 | 61.91 | 60.5 | 60.59 |
| 06/27/2005 | 60.35 | 61.81 | 59.7 | 61.76 |
| 06/28/2005 | 62.1 | 62.451 | 61.27 | 62.45 |
| 06/29/2005 | 62.45 | 62.63 | 61.4 | 61.67 |
| 06/30/2005 | 64.5 | 66.85 | 64.3 | 66 |
| 07/01/2005 | 65.78 | 65.96 | 64.44 | 64.68 |
| 07/05/2005 | 64.3 | 65.44 | 64.17 | 65.42 |
| 07/06/2005 | 65.5 | 66.11 | 64.2 | 64.29 |
| 07/07/2005 | 63.98 | 65.18 | 63.45 | 65.18 |
| 07/08/2005 | 65.07 | 65.24 | 64.51 | 65.07 |
| 07/11/2005 | 65.25 | 65.49 | 64.78 | 64.97 |
| 07/12/2005 | 64.96 | 64.97 | 64.15 | 64.3 |
| 07/13/2005 | 64.3 | 64.89 | 64.2 | 64.58 |
| 07/14/2005 | 64.95 | 65.23 | 64.37 | 64.58 |
| 07/15/2005 | 64.58 | 64.88 | 64.23 | 64.75 |
| 07/18/2005 | 64.75 | 64.86 | 64.25 | 64.74 |
| 07/19/2005 | 65 | 65.5 | 64.63 | 64.89 |
| 07/20/2005 | 64.89 | 66.28 | 64.63 | 66.08 |
| 07/21/2005 | 66.18 | 66.31 | 65.69 | 65.71 |
| 07/22/2005 | 65.4 | 66.29 | 65.26 | 66.21 |
| 07/25/2005 | 66 | 66.79 | 65.98 | 66.05 |
| 07/26/2005 | 66.61 | 67.12 | 66.13 | 66.35 |
| 07/27/2005 | 67.7 | 67.95 | 66.57 | 66.7 |
| 07/28/2005 | 66.71 | 66.77 | 65.6 | 66 |
| 07/29/2005 | 66.21 | 66.82 | 66.01 | 66.01 |
| 08/01/2005 | 66.3 | 66.4928 | 65.64 | 65.75 |
| 08/02/2005 | 65.75 | 66.4 | 65.69 | 66.33 |
| 08/03/2005 | 65.98 | 66.68 | 65.85 | 66.65 |
| 08/04/2005 | 66.64 | 66.77 | 66.01 | 66.27 |
| 08/05/2005 | 66.13 | 66.52 | 66.01 | 66.19 |
| 08/08/2005 | 66.3 | 66.5 | 65.64 | 65.99 |
| 08/09/2005 | 66.3 | 67.49 | 65.97 | 67.13 |
| 08/10/2005 | 67.16 | 67.32 | 65.6 | 65.96 |
| 08/11/2005 | 66.11 | 67.31 | 66.04 | 67.31 |
| 08/12/2005 | 67.31 | 67.5 | 66.1 | 66.54 |
| 08/15/2005 | 66.4 | 67.68 | 66.35 | 67.46 |
| 08/16/2005 | 67.4 | 67.72 | 66.27 | 66.27 |
| 08/17/2005 | 66.39 | 67.58 | 66.38 | 67.02 |
| 08/18/2005 | 66.94 | 67.18 | 66.21 | 66.63 |
| 08/19/2005 | 66.7 | 67.45 | 66.52 | 67.15 |
| 08/22/2005 | 67.39 | 68.38 | 67.34 | 67.79 |
| 08/23/2005 | 67.65 | 67.9 | 67.15 | 67.43 |
| 08/24/2005 | 67.3 | 67.95 | 67.08 | 67.13 |
| 08/25/2005 | 67.13 | 67.4 | 67.05 | 67.21 |
| 08/26/2005 | 67.15 | 67.15 | 66.09 | 66.31 |
| 08/29/2005 | 66.1 | 67.66 | 66.07 | 67.58 |
| 08/30/2005 | 67.3 | 67.55 | 66.45 | 66.74 |
| 08/31/2005 | 66.9 | 67.1044 | 66.04 | 67.02 |
| 09/01/2005 | 66.65 | 66.85 | 65.87 | 65.99 |
| 09/02/2005 | 64.87 | 64.93 | 63.95 | 64.34 |
| 09/06/2005 | 64.37 | 65.45 | 64.25 | 65.03 |
| 09/07/2005 | 64.8 | 64.82 | 64 | 64.5 |
| 09/08/2005 | 64.8 | 64.9 | 64.32 | 64.59 |
| 09/09/2005 | 64.83 | 65.63 | 64.77 | 65.4 |
| 09/12/2005 | 65.15 | 65.45 | 64.74 | 65.14 |
| 09/13/2005 | 65.14 | 65.65 | 65.11 | 65.4 |
| 09/14/2005 | 65.41 | 65.69 | 63.97 | 64.18 |
| 09/15/2005 | 64.19 | 65.2 | 63.95 | 65.08 |
| 09/16/2005 | 65.45 | 65.45 | 64.47 | 64.8 |
| 09/19/2005 | 64.5 | 64.6 | 63.03 | 64.1 |
| 09/20/2005 | 63.85 | 64.46 | 63.34 | 63.45 |
| 09/21/2005 | 62.47 | 63.32 | 62.01 | 62.41 |
| 09/22/2005 | 62.35 | 62.81 | 62.05 | 62.51 |
| 09/23/2005 | 62.56 | 63.45 | 62.4 | 63.2 |
| 09/26/2005 | 65.3 | 65.95 | 64.24 | 64.67 |
| 09/27/2005 | 64.99 | 66.71 | 64.86 | 66.55 |
| 09/28/2005 | 66.5 | 67.33 | 66.31 | 67.21 |
| 09/29/2005 | 66.95 | 67.35 | 66.37 | 67.28 |
| 09/30/2005 | 67.15 | 68.25 | 66.8 | 67.95 |
| 10/03/2005 | 67.92 | 67.99 | 67 | 67.14 |
| 10/04/2005 | 67.45 | 68.48 | 67.45 | 67.95 |
| 10/05/2005 | 67.45 | 67.66 | 66.87 | 67.05 |
| 10/06/2005 | 67.55 | 68.24 | 67.32 | 67.93 |
| 10/07/2005 | 67.71 | 67.71 | 66.65 | 67.3 |
| 10/10/2005 | 67.06 | 68.07 | 66.72 | 67.9 |
| 10/11/2005 | 67.55 | 67.79 | 66.56 | 66.7 |
| 10/12/2005 | 66.8 | 67.9 | 66.7 | 67.65 |
| 10/13/2005 | 67.27 | 67.62 | 66.24 | 66.49 |
| 10/14/2005 | 66.61 | 67.78 | 66.6 | 67.5 |
| 10/17/2005 | 67.15 | 67.45 | 66.46 | 67.24 |
| 10/18/2005 | 67.11 | 67.34 | 66.55 | 67.12 |
| 10/19/2005 | 66.87 | 68.4 | 66.82 | 68.37 |
| 10/20/2005 | 68.5 | 68.98 | 67.19 | 67.3 |
| 10/21/2005 | 67.28 | 67.55 | 65.83 | 66.02 |
| 10/24/2005 | 66.5 | 67.78 | 66.25 | 67.32 |
| 10/25/2005 | 67.35 | 67.35 | 66.51 | 66.97 |
| 10/26/2005 | 65.4 | 66.2 | 64.22 | 65.1 |
| 10/27/2005 | 65.1 | 65.11 | 63.95 | 64.05 |
| 10/28/2005 | 64.25 | 65.75 | 63.7 | 65.64 |
| 10/31/2005 | 65.8 | 66.58 | 64.6 | 64.64 |
| 11/01/2005 | 65 | 65.7 | 64.68 | 65.05 |
| 11/02/2005 | 64.72 | 64.95 | 64.2 | 64.7 |
| 11/03/2005 | 64.4 | 65.6 | 64.4 | 65.5 |
| 11/04/2005 | 65.2 | 65.7099 | 65.02 | 65.28 |
| 11/07/2005 | 65.48 | 65.71 | 65.3 | 65.69 |
| 11/08/2005 | 65.05 | 65.15 | 64.52 | 65.01 |
| 11/09/2005 | 65.1 | 65.32 | 64.56 | 64.71 |
| 11/10/2005 | 64.77 | 66.11 | 64.74 | 66.1 |
| 11/11/2005 | 65.8 | 65.93 | 65.3 | 65.35 |
| 11/14/2005 | 65.25 | 66.61 | 64.94 | 66.23 |
| 11/15/2005 | 66.21 | 67.08 | 66 | 67 |
| 11/16/2005 | 67.1 | 68.1 | 67.1 | 67.44 |
| 11/17/2005 | 67.92 | 68.19 | 67.51 | 67.65 |
| 11/18/2005 | 67.95 | 68.1 | 66.75 | 66.95 |
| 11/21/2005 | 68.13 | 69.48 | 67.9 | 69 |
| 11/22/2005 | 69.01 | 69.1 | 68.09 | 69.1 |
| 11/23/2005 | 68.95 | 69.9 | 68.89 | 69.44 |
| 11/25/2005 | 69.6 | 69.65 | 68.832 | 69.06 |
| 11/28/2005 | 69.01 | 69.15 | 68.4 | 68.63 |
| 11/29/2005 | 69.1 | 69.68 | 69 | 69.13 |
| 11/30/2005 | 69.45 | 69.57 | 68.18 | 68.19 |
| 12/01/2005 | 68.35 | 69.77 | 68.32 | 69.67 |
| 12/02/2005 | 69.82 | 70 | 69.37 | 69.44 |
| 12/05/2005 | 69.45 | 69.6 | 68.7 | 69.2 |
| 12/06/2005 | 69.65 | 70 | 69.43 | 69.57 |
| 12/07/2005 | 69.61 | 69.96 | 69.08 | 69.65 |
| 12/08/2005 | 69.66 | 70.22 | 69.24 | 70.07 |
| 12/09/2005 | 70.07 | 70.17 | 69.524 | 69.65 |
| 12/12/2005 | 70 | 70.24 | 69.54 | 70.19 |
| 12/13/2005 | 70 | 70.94 | 69.9 | 70.59 |
| 12/14/2005 | 71 | 71.98 | 70.81 | 71.45 |
| 12/15/2005 | 71.45 | 71.98 | 70.73 | 70.79 |
| 12/16/2005 | 71.05 | 71.2 | 70.48 | 70.75 |
| 12/19/2005 | 70.75 | 70.75 | 69.6 | 69.97 |
| 12/20/2005 | 70.2 | 71.09 | 70.15 | 70.74 |
| 12/21/2005 | 70.97 | 71.51 | 70.38 | 70.39 |
| 12/22/2005 | 70.95 | 71.39 | 70.83 | 71.32 |
| 12/23/2005 | 71.95 | 72.05 | 71.4201 | 71.49 |
| 12/27/2005 | 71.9 | 72.4 | 70.47 | 70.53 |
| 12/28/2005 | 70.86 | 71.23 | 70.69 | 70.96 |
| 12/29/2005 | 71.2 | 71.62 | 71.14 | 71.18 |
| 12/30/2005 | 71.05 | 71.06 | 70.16 | 70.24 |