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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 215.0075
CLOSE 215.254

Low

LOW 155.21

High

HIGH 299.33
DATEOPENHIGHLOWCLOSE
01/03/2017156.3157.14155.21156.97
01/04/2017157.81159.2299157.81158.62
01/05/2017158.41159.7157.401158.71
01/06/2017158.98159.66157.89159.1
01/09/2017159159.24158.17158.32
01/10/2017158.96159.94158.57159.07
01/11/2017159.54159.7158.28159.4
01/12/2017159.15159.16156.67158.29
01/13/2017158.74159.58158.34158.83
01/17/2017158.2159.04157.23157.67
01/18/2017157.55159.05156.75158.32
01/19/2017158.87159.87157.91159
01/20/2017159.81160.3158.23159.53
01/23/2017158.94159.5157.29157.84
01/24/2017158.58160.93157.84160.55
01/25/2017163.59168.65163.24167.36
01/26/2017167.25170167.25169.12
01/27/2017169.21169.8167.01167.7
01/30/2017165.92165.99163.82165.57
01/31/2017164.96165.1163.22163.42
02/01/2017164.25165.81163.12163.97
02/02/2017163.22163.97160.82162.26
02/03/2017162.99163.56162.31162.4
02/06/2017162.42164.08162.38163.98
02/07/2017165167.4199164.8725166.5
02/08/2017165165.24163.69163.81
02/09/2017164.67165.086164.06164.28
02/10/2017165.25166.45164.47166.23
02/13/2017166.45169.07166.35168.03
02/14/2017167.7168.8167.22168.5
02/15/2017168.42169.95168.35169.3
02/16/2017169.64170.81168.75170.81
02/17/2017170.41173.25170.4172.71
02/21/2017173.92176.17173.68175.56
02/22/2017174.98175.75174.01175.36
02/23/2017175.97177175.7176.86
02/24/2017176.75178.8176.1177.44
02/27/2017178179.8839177.55179.43
02/28/2017180.34181.93179.67180.23
03/01/2017181.85184.8181.82183.91
03/02/2017184185.71182.97182.99
03/03/2017183.04183.58181.45182.18
03/06/2017181.4182.3180.43180.93
03/07/2017180.64182.84180.6209182.02
03/08/2017182.4182.694181.49181.74
03/09/2017181.43182.59179.58180.57
03/10/2017181.9181.97177.92178.7
03/13/2017177.16179.19177.07179.05
03/14/2017178.54179.69177.71178.73
03/15/2017179179.24177.97178.71
03/16/2017179.8199180177.64178.19
03/17/2017178.31180.3835178.17180.1
03/20/2017180.1180.15179.14179.39
03/21/2017179.99180.25175.5175.96
03/22/2017175.96177.1175.935176.98
03/23/2017177.34177.85176.59177.26
03/24/2017176.85177.53174.7687175.82
03/27/2017174.37176.44173.75176.1
03/28/2017176.29177.683175177.36
03/29/2017177.4177.99176.97177.63
03/30/2017177.25178.49177.22177.98
03/31/2017178.02178.18176.81176.86
04/03/2017177.08177.73175.5176.65
04/04/2017176.88178.79176.76178.7
04/05/2017179180.18176.89177.08
04/06/2017177.56178.22177.12177.37
04/07/2017178.39179.09177.26178.85
04/10/2017179179.97177.48177.56
04/11/2017177.5178.6176.96178.57
04/12/2017178.25178.25175.94176.05
04/13/2017175.74176.88175.5639175.62
04/17/2017175.84179.08175.84179.02
04/18/2017178.59179.97177.12177.85
04/19/2017178.47179.9178.16178.4
04/20/2017178.74179.82178.346179.3
04/21/2017179.42180.93179.42180.38
04/24/2017181.75182.46181.61182.06
04/25/2017182.53183.85182.53183.51
04/26/2017182.31183180.11181.71
04/27/2017182.59183.76182.59183.22
04/28/2017183.42184.93183.02184.83
05/01/2017184.23184.485181.8182.39
05/02/2017182.54183.91182.53183.44
05/03/2017183.45183.75182.25183.39
05/04/2017183.33184.25182.18183.07
05/05/2017183.16185.07183.16185.01
05/08/2017185.38186.39185186.02
05/09/2017186.11187.205186.05186.91
05/10/2017185.14185.65178.18183.18
05/11/2017182.9184.33182.17183.94
05/12/2017183.71183.98182.63183.25
05/15/2017183.3184.11182.28182.39
05/16/2017182.73183.15182.04182.7
05/17/2017181.39181.52178.68178.78
05/18/2017178.48178.5175.471177.4
05/19/2017177.73181.42176.77180.76
05/22/2017183.78185.32182.52183.67
05/23/2017184184.46182.86183.49
05/24/2017183.46185.4183.46185.25
05/25/2017185.63187.42185.59187.07
05/26/2017186.73187.605186.27186.59
05/30/2017186.76187.42186.19186.88
05/31/2017187.37188.26186.72187.63
06/01/2017187.41187.91184.53187.32
06/02/2017187.82191.7187.6499190.23
06/05/2017190.07190.74188.81188.95
06/06/2017188.41188.86186.685186.75
06/07/2017186.85188.54186.3926188.1
06/08/2017188.1191.07187.7189.93
06/09/2017190190.99189.25190.03
06/12/2017190.3190.53188.05190
06/13/2017190.05191.56189.35191.09
06/14/2017191.05193.38190.819192.38
06/15/2017191.43195.55191.37195.45
06/16/2017196.01197.95195.81196.44
06/19/2017197.88199.47197199.08
06/20/2017198.75201.24198.31198.33
06/21/2017199.58199.71197.56199.17
06/22/2017199.25200.409199.18199.44
06/23/2017199.26202.35198.68202.23
06/26/2017202.77204.39199.94199.98
06/27/2017199.8200.92198.89198.89
06/28/2017199.5200.95199.3199.62
06/29/2017199.62199.755196.45197.46
06/30/2017198.5199.44197.3901197.75
07/03/2017198.07199.44197.75198.59
07/05/2017199.3202.14198.86201.81
07/06/2017201.64202.49200.78201.48
07/07/2017202.24203.28201.26202.37
07/10/2017202.32204.58202.19203.96
07/11/2017204206.66204206.27
07/12/2017206.95208.61206.32206.44
07/13/2017206.8207205.35206.23
07/14/2017206.7979208.73206.74208.51
07/17/2017208.73209.72208.73209
07/18/2017209.11209.19207.53208.24
07/19/2017209.43210.93208.99210.88
07/20/2017211.1211.25209.9189210.28
07/21/2017209.99212.2014209.41212.14
07/24/2017212212.64211.4212.18
07/25/2017213.22214211.95212.46
07/26/2017223.48233.98223.02233.45
07/27/2017237.13242.68236.7241
07/28/2017240.82242238.55241.27
07/31/2017241.85246.49241.82242.46
08/01/2017243.38243.991239.155239.44
08/02/2017239.06241.56237.88237.95
08/03/2017237.06239.59236.04238.25
08/04/2017238.58239.73236.38237.71
08/07/2017237.6241.43237.21240.23
08/08/2017239.91240.52238.93239.5
08/09/2017238.01238.7234.1234.31
08/10/2017234.03236.16231.91232.88
08/11/2017232.76235.4230.94234.88
08/14/2017236.01237.48235.72237.15
08/15/2017237.21239.64236.01239.17
08/16/2017239.7240.26237.41237.59
08/17/2017237.38237.6235.25235.59
08/18/2017235237.26234.5664235.77
08/21/2017235.77236.94234.35235.68
08/22/2017236.16239.89236.11239.75
08/23/2017239.36239.36237.19238.09
08/24/2017238.52238.9236.6238.74
08/25/2017239239.09235.6235.89
08/28/2017236.22237.5547234.611237.18
08/29/2017237.21241.17236.08240.49
08/30/2017240.99241.44239240.46
08/31/2017241241.1238.41239.66
09/01/2017239.66242.53239.17240.33
09/05/2017240.3240.36236.23237
09/06/2017237.53237.8564234.34234.62
09/07/2017234.75236.54234.29236.31
09/08/2017235.75239.39235.21238.78
09/11/2017239.5241.85239.31240.59
09/12/2017240.59241.7074238.95240.58
09/13/2017240243.48237.09241.93
09/14/2017243245.61242.5245.23
09/15/2017247.36249.95246.21249
09/18/2017249.97253.7875248.91253.08
09/19/2017253.08255.17251.93252.46
09/20/2017253.26256.6924252.25255.46
09/21/2017256.13256.99254.4239256.04
09/22/2017256.31259.3256.13256.45
09/25/2017256.97256.97251.5254.32
09/26/2017254.6256.48253.54253.7
09/27/2017255.27258.77253.971255.28
09/28/2017254.11255.8251.17254.27
09/29/2017253.85255.26252.591254.21
10/02/2017254.65255.99253.5301255.99
10/03/2017255.99258.26254.69255.46
10/04/2017256.12257.13254.07255.76
10/05/2017255.28258.99254.78258.89
10/06/2017258258.9018257.06258.58
10/09/2017259259257.11258.39
10/10/2017259.74261.06257.2260.93
10/11/2017261.32261.65259.02261.44
10/12/2017260.95262.98260261.91
10/13/2017262.9263.79260.74260.74
10/16/2017261.5262259.69259.75
10/17/2017256.49259.05256.26258.62
10/18/2017258.47260.73256.66260.04
10/19/2017258.98259.1256.03259.04
10/20/2017260.36264.8272259.44264.75
10/23/2017265.13265.98262.14262.32
10/24/2017263.24267.21263.24266
10/25/2017264.78266254.5258.42
10/26/2017259.72261.44257.31259.27
10/27/2017258.26259.4994255.8256.46
10/30/2017255.45260.41255.33259.25
10/31/2017259.34259.93257.47257.98
11/01/2017258.29259.41256.24258.5
11/02/2017258.31263.24258262.63
11/03/2017262.42263.79260.08261.75
11/06/2017262.62265.84262.5327264.07
11/07/2017264.07267.28264.07266.13
11/08/2017266.14267.62265.29265.57
11/09/2017265.01266.75259.5626262.7
11/10/2017262.11262.5259.6260.85
11/13/2017261.67263.36260.49262.42
11/14/2017262262.4260.2261.76
11/15/2017261.42264.77260.15262.86
11/16/2017263.76265.04263.34263.7
11/17/2017262.82263.74262.03262.26
11/20/2017263265.6189262.76264.63
11/21/2017266.24267264.71266.99
11/22/2017267267.48264.53265.15
11/24/2017265.26266.57264.5304265.88
11/27/2017265.38266.84264.72265.58
11/28/2017267268.01265.23267.99
11/29/2017269.48269.6807266.15269.3
11/30/2017269.91277.04269.43276.8
12/01/2017277.51278.73270.6271.38
12/04/2017276.16281.83276277.97
12/05/2017279.01279.44274.86275.54
12/06/2017274.87279.14274.0046278.27
12/07/2017278.49284.79277.8281.97
12/08/2017285.01287.32283.56285.9
12/11/2017286.21286.49279.9283.16
12/12/2017288.16292.8287.72289.94
12/13/2017290.5295.85289.7291.84
12/14/2017293.35296.82292.6293.88
12/15/2017295.87297.37293.02293.94
12/18/2017296297.14294.52296.14
12/19/2017296.5297.58294.1809297.25
12/20/2017298.7299.33297.11297.9
12/21/2017298.05298.3852294.1301295.03
12/22/2017296.33296.52293.01295.1
12/26/2017295.54297.44294.65295.36
12/27/2017296.41296.8294.8295.62
12/28/2017295.81296.99294.74296.35
12/29/2017296.94297.3294.83294.91