Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Boeing Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BA: The Boeing Company Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 132.9872
CLOSE 133.1115

Low

LOW 102.1

High

HIGH 160.07
DATEOPENHIGHLOWCLOSE
01/04/2016141.38141.7139.43140.5
01/05/2016140.99141.7139.77141.07
01/06/2016138.83139.35137.26138.83
01/07/2016136.38136.67132.51133.01
01/08/2016133.7135.1129.8129.99
01/11/2016130.85131128.92130.21
01/12/2016131.58132.17129.64131.92
01/13/2016132.7132.88127.75128.12
01/14/2016129.59130.07125.814129.2
01/15/2016125.8127.135124.51125.63
01/19/2016127.06127.22125.11126.06
01/20/2016124124.94119.82122.14
01/21/2016122.77125.98121.54123.4
01/22/2016124.42125.68123.32124.61
01/25/2016124.6125.24123.4124.01
01/26/2016124.98128.15124.5128.01
01/27/2016119.9120.11115.02116.58
01/28/2016117.1118.03115.06118.01
01/29/2016118.14120.18118.02120.13
02/01/2016119.64122.29118.65121.56
02/02/2016119.69120.28117.37117.52
02/03/2016118.8122.13117.15121.87
02/04/2016121.12124.91121.12123.61
02/05/2016123.63124.17121.03122.56
02/08/2016120.67121.33117.25119.47
02/09/2016117.98119.98117.425118.88
02/10/2016118.16119.46116.27116.36
02/11/2016113.18113.4102.1108.44
02/12/2016105.12109.84105108.63
02/16/2016109.73112.76109112.6
02/17/2016114.03116.83113.99116.34
02/18/2016116.91118.23116.68117.57
02/19/2016117.31117.33114.42115.16
02/22/2016116.55118.97116.03117.39
02/23/2016116.97118.5115.93116.9
02/24/2016115.37115.96112.51115.59
02/25/2016116.35117.6115.78116.82
02/26/2016117.75119.45117.5118.16
02/29/2016118.12119.465117.5118.18
03/01/2016119.01120.9876118.25119.96
03/02/2016119.63120.75118.5119.65
03/03/2016118.84119.73118.25119.61
03/04/2016120.17122.23119.85121.07
03/07/2016120.8123.32120.57122.9
03/08/2016121.98122.97121.31122.35
03/09/2016122.38123.26122.03122.86
03/10/2016123.14123.823121.43122.94
03/11/2016124.13125.5123.86124.63
03/14/2016123.93127123.93126.34
03/15/2016125.55126.37124.21126.36
03/16/2016126.24128.13125.75127.57
03/17/2016128.07131.6127.42130.7
03/18/2016131.24134.68131.01133.96
03/21/2016133.46136.78133.39135.86
03/22/2016135.14136.1134.78135.12
03/23/2016134.99135132.74132.86
03/24/2016131.61132.23130.03132.12
03/28/2016132.53132.6197130.551131.29
03/29/2016129.83130.93128.18130.88
03/30/2016131.48132.73128.02128.58
03/31/2016128.09128.38125.25126.94
04/01/2016126.23127.09125.11126.96
04/04/2016126.54127.9725125.88126.34
04/05/2016126.15128.59125.58127.03
04/06/2016127.16128.04125.75127.93
04/07/2016127128.94126.56127
04/08/2016128.04130.02127.61127.88
04/11/2016128.25129.9127.68127.91
04/12/2016127.62130.38126.68129.47
04/13/2016130.49131.5129.81131.14
04/14/2016131.5131.9499130.53130.85
04/15/2016130.95131.5999130.68131.13
04/18/2016130.64132.25130.32131.97
04/19/2016132.57133.85132.21132.68
04/20/2016128.55131.36128.49130.57
04/21/2016130.98132.64130.3130.74
04/22/2016131.09131.83130.5131.05
04/25/2016130.45131129.31130.75
04/26/2016131.25133.27131.06133.24
04/27/2016133.2137.89131.945137.08
04/28/2016136.29137.72134.5134.8
04/29/2016134.42135.23132.81134.8
05/02/2016134.38135133.2283134.01
05/03/2016132.7133.31131.46132.49
05/04/2016131.59132.31130.53130.89
05/05/2016131.73132.64131.12132.08
05/06/2016132.11133.63131.76133.26
05/09/2016132.8133.81131.82132.1
05/10/2016133.18135.24132.7913134.72
05/11/2016133.81134.99132.94133
05/12/2016133.49135.04133.49134.42
05/13/2016133.74134.94131.91132.12
05/16/2016131.63134.41131.55134.14
05/17/2016133.62134.49131.96132.56
05/18/2016132.45133.18130.3421130.99
05/19/2016130.24130.43127.085128.08
05/20/2016129.13129.25127.2117127.39
05/23/2016127.4128.41125.88127.58
05/24/2016127.76128.8057126.32127.5
05/25/2016128129.78127.37128.86
05/26/2016128.48129.8965128.3185129.31
05/27/2016128.96129.7128.83129.22
05/31/2016129.88129.98126.04126.15
06/01/2016126126.5124.78126.41
06/02/2016126.65127.03125.3201126.85
06/03/2016126.42127.58125.95127.38
06/06/2016127.6132.08127.45131.9
06/07/2016132.41133.39131.82131.93
06/08/2016132.52133.53132.04133
06/09/2016132.1133.82131.92133.1
06/10/2016131.76132.12130.37131.14
06/13/2016130.79131.51129.88129.92
06/14/2016129.63130.5999128.5130.5
06/15/2016130.88131.765129.97130.16
06/16/2016129.32129.89126.9129.37
06/17/2016129.83129.99128.81129.82
06/20/2016131.36133.9131.21132.75
06/21/2016133.19133.28131.485131.52
06/22/2016132.1133.16131.58131.77
06/23/2016133.91134.55132.73133.55
06/24/2016128.14129.39126.21126.52
06/27/2016125.68125.75122.35122.7
06/28/2016124.5124.76122.7123.89
06/29/2016125.49127.315124.16126.99
06/30/2016127.08129.87127.08129.87
07/01/2016129.54130.34129.16129.69
07/05/2016128.43129126.63126.97
07/06/2016127.25127.31123.96126.96
07/07/2016126.92128.17126.26127.17
07/08/2016128.6130.46127.66130.09
07/11/2016130.84133.25130.8132.04
07/12/2016132.8133130.33130.81
07/13/2016131.28131.39129.37130.11
07/14/2016131.63131.9175130.2131.55
07/15/2016131.8132.75131.45132.39
07/18/2016132.38133.89131.95133.43
07/19/2016132.91135.67132.88134.66
07/20/2016134.55135.18134.04134.72
07/21/2016134.76134.98133.03133.53
07/22/2016131.75133.49130.57133.47
07/25/2016133.18133.3016132.38132.94
07/26/2016132.9134.97132.51134.85
07/27/2016136.14139.45135.71135.96
07/28/2016135.4135.86132.55133.01
07/29/2016133.05133.8132.3133.66
08/01/2016133.21134.23132.7133.21
08/02/2016132.95133.4131.35131.6
08/03/2016131.77132.4491131.62131.87
08/04/2016132132.55130.955131.21
08/05/2016132.21132.44131.01131.73
08/08/2016132.14132.95131.75132.19
08/09/2016132.73132.99132.23132.62
08/10/2016132.1133.53131.71132.28
08/11/2016132.85133.56132.3133
08/12/2016132.9133.78132.63133.1
08/15/2016133.7135133.55134.66
08/16/2016134.15135.21133.4135
08/17/2016134.85134.99134.111134.72
08/18/2016134.72135.96134.53135
08/19/2016134.5135133.84134.44
08/22/2016134.3135.67133.84134.99
08/23/2016135.32136.37133.6414134.14
08/24/2016134.01134.65133.07133.29
08/25/2016133.3133.3132.42132.98
08/26/2016133.5134.08131.82132.23
08/29/2016132.72133.58132.32132.9
08/30/2016133.19133.44130.68130.81
08/31/2016130.83130.83129.14129.45
09/01/2016130.03130.03128.36129.9
09/02/2016130.89131.96130.58131.16
09/06/2016131.63132.99131.27132.99
09/07/2016132.48133.08132132.64
09/08/2016132.32132.91131.51132.9
09/09/2016131.94131.94128.52128.53
09/12/2016126.878130.68126.31130.12
09/13/2016129.22130.02128.26128.76
09/14/2016128.91129.31127.34127.67
09/15/2016127.57128.46126.9356127.77
09/16/2016127.71127.71126.34126.7
09/19/2016127.5128.3127.27127.48
09/20/2016127.95128.5127.57127.79
09/21/2016128.18130.63128.18130.56
09/22/2016131.45132.48131.17131.87
09/23/2016131.25132.2871131.01131.78
09/26/2016131.07131.58130.43130.57
09/27/2016130.29131.74129.86131.32
09/28/2016131.59132.36130.59132.23
09/29/2016131.8132.78130.68131.03
09/30/2016132.09132.63131.2701131.74
10/03/2016131.28132.72130.74132.38
10/04/2016132.77133.2313131.69132.25
10/05/2016132.93134.9132.55134.66
10/06/2016134.83135133.68134.42
10/07/2016133.93134.66132.54133.85
10/10/2016134.589136.87134.589135.84
10/11/2016134.94135.69133.27133.74
10/12/2016133.76134.28133133.16
10/13/2016132.42133.93131.39133.38
10/14/2016134.56135.25133.48133.5
10/17/2016133.5135.38133.33134
10/18/2016135.03135.74134.915135.1
10/19/2016135.42136.95135.33136.18
10/20/2016135.92136.75135.37135.84
10/21/2016134.72136.19134.25135.63
10/24/2016136.41138.88136.41137.45
10/25/2016137.53139.42137.35139.02
10/26/2016138.43146.19136.72145.54
10/27/2016145.83146.23141.78143.31
10/28/2016143.72144142.1745143.01
10/31/2016143.05143.35142.15142.43
11/01/2016142.95143.9141.81142.41
11/02/2016142142.87140.59140.75
11/03/2016140.76140.895139.35140.02
11/04/2016139.11140.85138.8038139.54
11/07/2016141.5143.1141.49143.03
11/08/2016141.92143.31141.2924142.2
11/09/2016141.6145.85141.54145.09
11/10/2016146.51149.34146.39147.69
11/11/2016147.12148.6146.56148.52
11/14/2016148.21150.09148.21149.99
11/15/2016148.44149.45147.19148.11
11/16/2016147.3148.41146.14146.44
11/17/2016146.83147.12145145.33
11/18/2016145.18146.6144.46146.35
11/21/2016147.21148.49146.52147.02
11/22/2016147.9149.76147.88149.52
11/23/2016149.61150.81149.03149.74
11/25/2016150150.15149.03150.04
11/28/2016149150.09148.315149.77
11/29/2016149.83152.11149.11151.64
11/30/2016151.59153.08150.56150.56
12/01/2016150.74152.69150.39152.39
12/02/2016152.45152.49151.12152.25
12/05/2016153.24153.75151.85152.16
12/06/2016150.84152.64150.02152.24
12/07/2016151.67154.31151.0701154.14
12/08/2016154.6155.97154.14155.39
12/09/2016155.65156.875155.42156.49
12/12/2016156158154.3157.16
12/13/2016159.1160.07154.88156.66
12/14/2016156.23156.37154.18154.47
12/15/2016153.93155.24153.06153.77
12/16/2016153.88156153.14154.5
12/19/2016155.16157.1155.07156.18
12/20/2016156.96157.89155.95156.39
12/21/2016156.6883158.5156.65157.48
12/22/2016158.5158.99156.25157.46
12/23/2016158.27158.27156.51157.81
12/27/2016158.41158.48156.91157.48
12/28/2016157.12157.35156.01156.1
12/29/2016156156.75155.16155.69
12/30/2016156.49156.79154.96155.68