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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.0933
CLOSE 197.0951

Low

LOW 89

High

HIGH 349.95
DATEOPENHIGHLOWCLOSE
01/02/2020328.55333.35327.7333.32
01/03/2020330.63334.89330.3332.76
01/06/2020329.3334.86327.88333.74
01/07/2020334.26344.19330.71337.28
01/08/2020332.4334.03329.6331.37
01/09/2020334.95341.73332.05336.34
01/10/2020335.56337.7329.4548329.92
01/13/2020332.4334.1330.08330.22
01/14/2020330.76335.35328.28332.35
01/15/2020332.35333.11329.69329.8
01/16/2020331.05332.87329.31332
01/17/2020332.39332.5323324.15
01/21/2020322.6326.5999305.75313.37
01/22/2020309.82312.8399302.72309
01/23/2020308.5318.17307.7317.79
01/24/2020322326.2312.51323.05
01/27/2020316.21321.2564314.5819316.6
01/28/2020318.05319.355314316.56
01/29/2020324.35327.175319.14322.02
01/30/2020320.5325.35317.635323.3
01/31/2020321.75321.93316.99318.27
02/03/2020318.75320.7399314.88316
02/04/2020318.28319.48315.03317.94
02/05/2020320.5329.68319.23329.55
02/06/2020330.91343.44325.66341.43
02/07/2020340.37340.74335.69336.75
02/10/2020337.22345.94336.3201344.67
02/11/2020347.64348.0745342.1344.42
02/12/2020346.42349.95345.85347.45
02/13/2020344.32347.89342.63342.82
02/14/2020342.3344.5338340.49
02/18/2020338.77339.99336.1338.88
02/19/2020338.12341.4742335.861338.3
02/20/2020338.29341.24335.39336.28
02/21/2020334.05334.6599330.23330.38
02/24/2020320321.74316.33317.9
02/25/2020318.26320.64303.63304.14
02/26/2020307315.22304.06305.59
02/27/2020300.37301284.29287.76
02/28/2020278.07282.86269.6275.11
03/02/2020279.54291.7099274.29289.27
03/03/2020292297.44278.08280.62
03/04/2020284.55285.91277.01283.12
03/05/2020275.79276.31259.65260.37
03/06/2020253.7264.29249.8262.33
03/09/2020238.0035241.48224.37227.17
03/10/2020237237.83215231.01
03/11/2020222.99226.99187189.08
03/12/2020160.53189.85154.813154.84
03/13/2020174.97178.28161.3755170.2
03/16/2020149.42151128.76129.61
03/17/2020132.51134.96101.25124.14
03/18/202099.86107.8589101.89
03/19/202098.8103.5790.3597.71
03/20/202099.8510794.2895.01
03/23/202098.75114.4993.56105.62
03/24/2020123.68127.96116.13127.68
03/25/2020154.9174.77141158.73
03/26/2020172.29186.48167.18180.55
03/27/2020172172.92155.5401162
03/30/2020153.81153.81140.68152.28
03/31/2020155160.64149149.14
04/01/2020138.91144.38130130.7
04/02/2020128.51136.68120.0204123.27
04/03/2020125131.29122.5124.52
04/06/2020133.7149.69129.21148.77
04/07/2020162164.8140.26141.58
04/08/2020147.51154144.55146.87
04/09/2020154.71157.98150.09151.84
04/13/2020155.5156146.26147.33
04/14/2020150.51152.4140141
04/15/2020139148.6873132.9145.98
04/16/2020141.46143.24134134.24
04/17/2020149.41154145154
04/20/2020147.21151.6299142.5143.61
04/21/2020139.01141.8962135.45136.33
04/22/2020140.42140.8199134.5202134.97
04/23/2020136.5142.38136.05137.74
04/24/2020137137.57128.33128.98
04/27/2020129.97131.2123.83128.68
04/28/2020133.88137.2127.74131.3
04/29/2020138.08147.18135.25139
04/30/2020137.67144.65132.31141.02
05/01/2020143.23143.71132.84133.37
05/04/2020127.115131.5124.35131.46
05/05/2020132.88133.8125125.4
05/06/2020125.8126.8591121.37121.86
05/07/2020122.81130.71122.36128.65
05/08/2020132.57135.55131.56133.44
05/11/2020130.92131127.95128.91
05/12/2020129.72133.12125.1989125.22
05/13/2020125125.07119.33121.5
05/14/2020118.98122.61113.89122.52
05/15/2020118.33121.8899117.78120
05/18/2020126.18136.2125.7998135.44
05/19/2020137137.04130.28130.44
05/20/2020133.27135.45131.3101133.32
05/21/2020137144.239136.1508139
05/22/2020141.01141.08135.7766137.53
05/26/2020145.21145.91142.61144.73
05/27/2020149.14149.65141.24149.52
05/28/2020156.1156.7149.05149.82
05/29/2020145.3152142.94145.85
06/01/2020145.45153.55144.55151.39
06/02/2020154155.85151.8101153.31
06/03/2020157.1173.78155.49173.16
06/04/2020181.28188.6177.4184.3
06/05/2020205218.79197.36205.43
06/08/2020222.94234.2218.93230.5
06/09/2020222.14227213.08216.74
06/10/2020211.17213.03197.4203.41
06/11/2020179.35192.18166.01170
06/12/2020187.15191.3176.26189.51
06/15/2020177.18193.23175.89190.94
06/16/2020207.15208.3192.6197.77
06/17/2020194.52196.43191.25192.54
06/18/2020188.24198.0345187.2192.29
06/19/2020197.9197.96184.571187.02
06/22/2020184.56188.7181.9188.52
06/23/2020189.3190.12183.55187.88
06/24/2020183.61185.2176.07176.69
06/25/2020169.87177.5169.59174.88
06/26/2020173.42173.85167.6170.01
06/29/2020181194.5176.27194.49
06/30/2020188.02188.49180.38183.3
07/01/2020185.88190.61180.04180.32
07/02/2020185.58187.79180.43180.81
07/06/2020184.52189.36181.6187.91
07/07/2020185.07185.07178.65178.88
07/08/2020179.05181.58175.51180.08
07/09/2020179.67180.75172.81173.28
07/10/2020171.7179.3251169.75178.44
07/13/2020180.2183.25174.3601175.65
07/14/2020177181.3173.41179.96
07/15/2020185.54189.53181.25187.94
07/16/2020184.32184.59177.3385178.7
07/17/2020178.41181.1175.55175.66
07/20/2020175.13176.57171.62174.42
07/21/2020178.43182.65176.75178.63
07/22/2020176.43182.95175.39179.79
07/23/2020178182.5175.42176.45
07/24/2020175.68181.0999173.6173.76
07/27/2020173.19174.14169170.21
07/28/2020168.5173.74168.25170.84
07/29/2020172.9173.01162.25166.01
07/30/2020162.88164.5499160.64161.95
07/31/2020161.55163.4156.26158
08/03/2020156.51163.58153.41162.27
08/04/2020164.63167.4163.01165.07
08/05/2020167.6174.98166.4174.28
08/06/2020172.8175.57170.6172.2
08/07/2020171.5171.8599168.7170.02
08/10/2020171.36179.79171.33179.41
08/11/2020184.51189.97179.53180.13
08/12/2020184.01184.149173.19175.44
08/13/2020173.62179.47172.4301174.73
08/14/2020173.09179.47172.35178.08
08/17/2020178.24178.29171.4085172.01
08/18/2020172.01173.238169.01170.23
08/19/2020170.44174.1169.09169.27
08/20/2020168.54170.84165.86169.58
08/21/2020168.35170.0839167.27167.5
08/24/2020168.78178.27167.93178.27
08/25/2020180.46180.63172.44174.73
08/26/2020173.8174.4299171.35171.9
08/27/2020174.71181.31173.5601174.2
08/28/2020175.11177.28172.57175.8
08/31/2020174.65175.2699171.7171.82
09/01/2020170.71175.49169.25172.1
09/02/2020172.7398175171.45174.78
09/03/2020175180.85168.12168.77
09/04/2020171.31172.83164171.05
09/08/2020165.8166.9160.5161.08
09/09/2020161.61163.06157160.78
09/10/2020160.96163.78157.57157.69
09/11/2020158161.3592156.32160.23
09/14/2020161.75165.94158.9165.35
09/15/2020166.65168.84163.33163.49
09/16/2020161.95170.57160.31167.46
09/17/2020164.63168.455161.05167.53
09/18/2020165.66169.72161.02161.14
09/21/2020157.83158.83154.2156.35
09/22/2020156.81160.0678154.95156.8
09/23/2020157.33160.42150.89151.18
09/24/2020150.29150.31145.02146.05
09/25/2020146.85156.3116146.415156.03
09/28/2020160.33168159.2166.08
09/29/2020164.77165.5162.01163.6
09/30/2020164.5170.98164.11165.26
10/01/2020170.15172.76165.57167.86
10/02/2020161.86169.78161.8168.08
10/05/2020169.49172.08167.51171.2
10/06/2020173.04175.56159.33159.54
10/07/2020163.71166.3447162.38164.61
10/08/2020166.22168.09163.5401168
10/09/2020169.93170166.82167.33
10/12/2020167.75169.2165.95167.35
10/13/2020165.36165.5299162.09162.14
10/14/2020162.7165.17162.49163.24
10/15/2020161.01164.54158.73164.24
10/16/2020171.22173.42167.27167.35
10/19/2020169.09170.84166.11167.11
10/20/2020168.29169.29166.18167.24
10/21/2020166.44167.63163.82163.86
10/22/2020164.7169.63164.095169.07
10/23/2020169.99170.26166.05167.36
10/26/2020164.95165.5159.05160.83
10/27/2020159.16160.25155155.24
10/28/2020153153.95148148.14
10/29/2020148.03150.1146.6148.29
10/30/2020147.2149.1699141.58144.39
11/02/2020145.75149.59143.38148.6
11/03/2020151.83154.82150.64153.65
11/04/2020153.17155.4151.17151.63
11/05/2020152.48157.63152.1009157.09
11/06/2020156.33158.47154.52157.74
11/09/2020179184.46172.16179.36
11/10/2020182.8193.95180.38188.69
11/11/2020189.89190180.41182.15
11/12/2020178.95184.59176.25176.72
11/13/2020178.9997187.27178.71187.11
11/16/2020194.56202.94191.3501202.4
11/17/2020200.25211.2196.05210.05
11/18/2020223.02223.02203203.3
11/19/2020200.45209.44199.9007205.67
11/20/2020204.59206.58199.17199.62
11/23/2020203.24214.2099201.87211.53
11/24/2020219.43222.95215.76218.49
11/25/2020217.71221213.09217.61
11/27/2020218.25219.93216.04216.5
11/30/2020215.7217.7799208.5188210.71
12/01/2020214.31218.09213213.01
12/02/2020213.01224.99210.3223.85
12/03/2020228.3242226.53237.2
12/04/2020236.36238.1799230.25232.71
12/07/2020238.5244.08237.11238.17
12/08/2020238.7241.7234.46236.57
12/09/2020238.64240.84228.28232.06
12/10/2020228.1237.01228.02234.43
12/11/2020232.82236.22228.33230.33
12/14/2020235237.63228.37228.62
12/15/2020230232.5224.36229.5
12/16/2020229.33232.37225.2959225.87
12/17/2020227.24228.49220.53221.24
12/18/2020222.05223.464218.61219.75
12/21/2020212.34219.43211.1219.31
12/22/2020223.28223.89217.7218.78
12/23/2020219.55224.4022219.32219.69
12/24/2020219.62219.88216.05217.15
12/28/2020218.19219.2215.1627216.09
12/29/2020218.3221.68215.4216.25
12/30/2020216.36218.554214.365216.67
12/31/2020216.24216.9212.7214.06