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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 344.8716
CLOSE 344.6941

Low

LOW 292.4704

High

HIGH 394.28
DATEOPENHIGHLOWCLOSE
01/02/2018295.75296.99295.396296.84
01/03/2018295.94298.5295.47297.8
01/04/2018297.94298.42295.47296.67
01/05/2018296.77308.89296.72308.84
01/08/2018308.66310.86305.75310.15
01/09/2018310.59319.91310.49318.43
01/10/2018317.49322.15315.5320.26
01/11/2018322.13328.4321.19328.12
01/12/2018330.38336.88330.38336.21
01/16/2018339.9347.73331.33335.16
01/17/2018337.73352.23336.41351.01
01/18/2018350.7350.83339.15340.16
01/19/2018341.67344335.75337.73
01/22/2018335.29341.3812332.04338
01/23/2018338.34338.94334.81335.59
01/24/2018336.2338.99334.14334.69
01/25/2018336.21343.615335.3343.11
01/26/2018344.33345.98341.25343.22
01/29/2018341.23344.48340.1340.82
01/30/2018339.17339.98334.16337.71
01/31/2018360.5360.97351.62354.37
02/01/2018352.95361.45352.04356.94
02/02/2018354355.199348.7348.91
02/05/2018342.67350317.39328.88
02/06/2018320341.67317.65340.91
02/07/2018340.52353.59339.87348.12
02/08/2018348349329.4329.66
02/09/2018333.55337.81319.25332.83
02/12/2018336.57347.75335.13343.8
02/13/2018340.45347.8799340.29343.16
02/14/2018341.34347.43341.17344.85
02/15/2018348.47356.55348.05356.46
02/16/2018356.59359.5353.5101355.04
02/20/2018352357.79351.4353.35
02/21/2018352.56360.81351.75352.37
02/22/2018354.65358.07352.64355.92
02/23/2018358.18358.77353.0668356.66
02/26/2018359.5364.05358.2123363.48
02/27/2018364.6369.89363.3364.64
02/28/2018366.8371.6362.21362.21
03/01/2018362.33362.74346.4349.69
03/02/2018341.82346.09335.3344.67
03/05/2018338354.77336.61352.75
03/06/2018354.24355.21346.0219348.92
03/07/2018341.52348.4093339.5347.04
03/08/2018349.51352.5343.95348.73
03/09/2018352.65354.89350.23354.52
03/12/2018355.2355.23343.26344.19
03/13/2018345.32347.88337.61338.67
03/14/2018339.7917340.524322.3330.26
03/15/2018332.3332.92322.91329.98
03/16/2018329.82330.83325.63330.47
03/19/2018327.45333.33326.78331.76
03/20/2018331.84339.7331337.63
03/21/2018337.07341.91335.17337.1
03/22/2018330.11332.68319.01319.61
03/23/2018320.15331.14318.3216321
03/26/2018330.48331.9399323.59328.97
03/27/2018331.51334.88319321.12
03/28/2018321.85323.24311.17320.02
03/29/2018323.38330.48322327.88
04/02/2018325.2329.9419317.17322.44
04/03/2018324.76331.1323.09330.82
04/04/2018312.3327.81311.88327.44
04/05/2018330.59338.9599330.26336.4
04/06/2018330.61334.59322.21326.12
04/09/2018332.25334.88322.05322.48
04/10/2018331.35336.69329.55334.83
04/11/2018331.6337.57326.31327.36
04/12/2018331.98338.35330.46337.48
04/13/2018338.99339.67326.6329.28
04/16/2018332.34333.22327.625331.77
04/17/2018334.73339.74333.65336.72
04/18/2018338.33342.4337.18341
04/19/2018340.19342.41337.5340.64
04/20/2018340.73341.3959335.05338.67
04/23/2018339.55341.26336338.84
04/24/2018343.17347.67323.28329.06
04/25/2018338.12344.91330.5201342.86
04/26/2018344.01345.65338.33342.79
04/27/2018341.25342.92337.77340.88
04/30/2018341.17342.58333.4333.56
05/01/2018332.5333.91324.18329.54
05/02/2018329.5330.71323.98324.19
05/03/2018322.97332.6348319.125330.69
05/04/2018328.04335.89328.04334.43
05/07/2018335.23342.98335.21340.43
05/08/2018339.77341.939336.61338.37
05/09/2018339.49346.93338.575344.5
05/10/2018343.99348.57342.41344.07
05/11/2018343.77345.415341.0515342.46
05/14/2018344347.74343.89344.59
05/15/2018343343.85340.2647342.12
05/16/2018342343.56340.3340.97
05/17/2018340.47344.77340.25344.14
05/18/2018345.6352.05345.19351.23
05/21/2018358.46365358.45363.92
05/22/2018364364.85354.52355.02
05/23/2018352.28359.6351.62359.21
05/24/2018358.45360.66354.37359
05/25/2018358.12360.6357.05360.09
05/29/2018357.71360.97350.66352.48
05/30/2018355.65358.92354.1025358.19
05/31/2018356.83356.83351.62352.16
06/01/2018355.79358.15354.46356.72
06/04/2018358.97363.3855358.85360.73
06/05/2018360.5363.37358.85360.1
06/06/2018362.46371.6360.99371.56
06/07/2018372374.48366.05368.53
06/08/2018368.14371.42365.46369.5
06/11/2018371373.3299368.8370.94
06/12/2018371.24372.725367.99370.62
06/13/2018370.67371363.29363.85
06/14/2018366.15367.64358.827362.42
06/15/2018358.15361.66353.47357.88
06/18/2018353.19357.645352.37354.74
06/19/2018347.17347.17338.5732341.12
06/20/2018346346.98340.46342.69
06/21/2018341.15341.15336.1952337.66
06/22/2018340.43340.94336.6338.91
06/25/2018332.52333.85327.6331.2
06/26/2018332.39334.4330.48331.3
06/27/2018334.85341.42329.76329.82
06/28/2018330337.54327.29334.65
06/29/2018337.19340335.36335.51
07/02/2018330.69336.325329.32336.08
07/03/2018338.18339.6888332332.93
07/05/2018336.15337.28329.1333.18
07/06/2018332.84336.1330.45334.64
07/09/2018337.5343.04336.51341.92
07/10/2018342.78348342.78347.16
07/11/2018341.73344.39339.19340.6
07/12/2018345.28346.6342.7374346.03
07/13/2018347351.24346.2350.79
07/16/2018353.97356.34352.35356.1
07/17/2018357.61359355.04356.88
07/18/2018359361.86354.2638360.23
07/19/2018357.69359.39355.26355.33
07/20/2018353.04356.99353354.9
07/23/2018355355352.39353.27
07/24/2018356.75359.47354.64358.27
07/25/2018351.52356.3345.5355.92
07/26/2018355.38360.2355.27359.32
07/27/2018361.06364.54359.474360.65
07/30/2018361.99362.45350.47351.06
07/31/2018354.38359.0225354.06356.3
08/01/2018354.09357.9103350.5352.76
08/02/2018348.62350.73346.03349.73
08/03/2018349.5350.99345.67348.44
08/06/2018347.37347.37343.12346.57
08/07/2018348.05352.12345.5350.76
08/08/2018350.5351.62346.25347.78
08/09/2018346.07346.84343.12343.72
08/10/2018341341336.45339.41
08/13/2018339.6342.15337.34338.36
08/14/2018339.12340.15337.62339.14
08/15/2018336.57337.1433328.03331.76
08/16/2018339.06347.72338.3345.98
08/17/2018346348.5341.67346.4
08/20/2018348.6352.61347.1350.74
08/21/2018351354.45349.63353.77
08/22/2018354.32355.87349.84350.03
08/23/2018349.15350.28345.4628347.48
08/24/2018348.77350.63348.1349.38
08/27/2018352.11355351.01353.74
08/28/2018355355.68350.61351.21
08/29/2018352.26352.35349.21350.19
08/30/2018350.35350.95345.7501346.9
08/31/2018345.05345.85341.58342.79
09/04/2018341.6346.32339.28346.25
09/05/2018345.77347.25343.16346.68
09/06/2018347.55353.35346.58351.27
09/07/2018348.82350.01344.46349.28
09/10/2018349.49350.75341.68341.86
09/11/2018339.01346.62337.31345.25
09/12/2018345355.04344.605353.41
09/13/2018356.36360.42354.3355.46
09/14/2018356.44362.26356.1359.8
09/17/2018359.28361.3354.54355.96
09/18/2018357.3365.81356.1363.58
09/19/2018363.58371.23363.19365.22
09/20/2018368.74371.73365.67367.46
09/21/2018369.4372.565366.05372.23
09/24/2018371371.8927367.33367.99
09/25/2018369.08370.46366.88367.23
09/26/2018367.5368.5601364.32365.03
09/27/2018368.4368.97364.4367.39
09/28/2018368.63374.22366.22371.9
10/01/2018375.16383.21375382.29
10/02/2018380.85388.615379.77386.37
10/03/2018388.9394.28386.69392.3
10/04/2018390.74391.09385.29389.99
10/05/2018389392.39383.03386.47
10/08/2018383.84386.73377.35385.77
10/09/2018384.37386.82381.14385.44
10/10/2018382.96383.8367.09367.47
10/11/2018363.44369.85355.1358.11
10/12/2018366.01367.12352.26360.11
10/15/2018359.46362.55355.5358.88
10/16/2018360.45368.57358.55368.25
10/17/2018368368.5362.7365.5
10/18/2018364.82367.76356.76359.35
10/19/2018359.8359.87354.205356.26
10/22/2018357.85358.7584352.46355.98
10/23/2018349.5353.562342.826350.05
10/24/2018361.59364.6351.6901354.65
10/25/2018357.3364.39354.97363.77
10/26/2018360.7363.3354.1207359.27
10/29/2018360.55361.71328.63335.59
10/30/2018330.35351.05329.7746349.91
10/31/2018352.51363.405352.51354.86
11/01/2018357.47364.57353.2363.07
11/02/2018366.97371.54356.76357.75
11/05/2018359.76363.29356.48361.98
11/06/2018362.41368.44362.11366.47
11/07/2018367.64372.85359.5372.02
11/08/2018369.33373.7365.55370.77
11/09/2018367.83371366.12369.34
11/12/2018370.21370.48355.99357.03
11/13/2018349.55355.38342.04349.51
11/14/2018352.09355.85343.89344.72
11/15/2018341.12347.98336.51341.57
11/16/2018339340.1904331.16335.95
11/19/2018335.55336.04317.2320.94
11/20/2018302.1322.18296.61317.7
11/21/2018325.07326.889315.565317.32
11/23/2018315317311.871312.32
11/26/2018315.56318.59310.66316.36
11/27/2018315.28318.56310.96318.03
11/28/2018325.72334.01321.73333.5
11/29/2018335.97343.23334.06342.56
11/30/2018341.94347.58337.5346.76
12/03/2018364.31369356.37359.96
12/04/2018357358.32341.74342.5
12/06/2018329.99333.63317.3331.9
12/07/2018332.35337.61321.39323.22
12/10/2018321.27327.2315.51326.35
12/11/2018333.25334.49318.7518322.03
12/12/2018327.38331.9324.66326.69
12/13/2018328.4328.74324.173325.47
12/14/2018322.45323.91315.56318.75
12/17/2018316.91327.2162314.44316.13
12/18/2018325.46332.0899323.2328.06
12/19/2018329.33333.48316.1319.55
12/20/2018317321.821308313.05
12/21/2018309.09314.97304.01304.55
12/24/2018300.65303294.16294.16
12/26/2018298.61314.0899292.4704313.93
12/27/2018309.04317.14302.24317.14
12/28/2018319.74321.53315.15316.38
12/31/2018320.5323.64318.75322.5