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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 224.8391
CLOSE 224.5404

Low

LOW 185.26

High

HIGH 278.5671
DATEOPENHIGHLOWCLOSE
01/04/2021210210.2202.4911202.72
01/05/2021204.74213.35204.6211.63
01/06/2021210.22215.61209.34211.03
01/07/2021213.39216.6211.78212.71
01/08/2021213.61214.1208.155209.9
01/11/2021203.03207.7799201.01206.79
01/12/2021206.65209.06204.81208.41
01/13/2021207.15208.79204.85207.21
01/14/2021208.79214.19208.21209.91
01/15/2021208.96209.25204.2204.32
01/19/2021206.99211.52206.52210.71
01/20/2021213.24215.59211.21211.45
01/21/2021211.72211.93206.34207.41
01/22/2021205.55206.6999204.27205.84
01/25/2021203.265203.8199.3203.36
01/26/2021205.34208.35201.79202.06
01/27/2021196.9199.47191.8504194.03
01/28/2021198.045200.42196197.23
01/29/2021198.3201.57193.1201194.19
02/01/2021196197.38192.86195.84
02/02/2021198.98203.03198.09200.94
02/03/2021202208.16201.2606207.39
02/04/2021209.87212.48208.02210.64
02/05/2021212.25213.1988206.66207.93
02/08/2021209.55211.99208.3211.95
02/09/2021210.6216.73208.9027215.12
02/10/2021215.65217.49211.12211.92
02/11/2021212.235213.99208.5709210.66
02/12/2021210.36213.16209.67210.98
02/16/2021213.08217.4212.3301217.18
02/17/2021215.52218.71212.68215.52
02/18/2021213.45214.34208.08208.48
02/19/2021209.97217.64209.15217.47
02/22/2021211.89220.39210.8212.88
02/23/2021214.15214.75206.6212.12
02/24/2021212.1229.61211.6229.34
02/25/2021227.8228.5214.71216.45
02/26/2021218.51220.66211.29212.01
03/01/2021219.6226.98219.02224.39
03/02/2021224.79227.19222.15223.14
03/03/2021226.36235.4225.04228.56
03/04/2021232.73237.1027218.7224.71
03/05/2021229.01229.92213.8223.22
03/08/2021226.67229.89223.71224.03
03/09/2021226.81234.06222.5801230.61
03/10/2021233.81246.8232.88245.34
03/11/2021248.77256.65246.55252
03/12/2021253.86269.72253.5269.19
03/15/2021274.15278.5671264.33265.63
03/16/2021263.23264.17254.02255.21
03/17/2021254.7263.61253.68263.59
03/18/2021261.32267.3693254.73256.06
03/19/2021257.75258.88251.31255.82
03/22/2021255.82257.6699250.16251.23
03/23/2021249.26251.3239.43241.25
03/24/2021243.75248.8239.06239.24
03/25/2021234.34247.58231.7247.19
03/26/2021249.62250.9240.3244.87
03/29/2021251.3254.71248.03250.52
03/30/2021251.24253.5248.91252.01
03/31/2021254.7257.88253.36254.72
04/01/2021256.67257.88251.31252.96
04/05/2021256.56260.48256.25259.36
04/06/2021257.21259.35254.6643255.17
04/07/2021255.31255.9250.83252.58
04/08/2021251.7254.95249.31254.95
04/09/2021250.51252.8399249.438252.36
04/12/2021250.57251.55246.29249.52
04/13/2021248.33254.4873246.1253.27
04/14/2021255.32258.37251.28252.43
04/15/2021253.56254.12249.43251.11
04/16/2021252253.05246.2312248.18
04/19/2021247247242.22244.15
04/20/2021241.03241.088232.34234.06
04/21/2021232.22236.76230.22235.92
04/22/2021235.955239.6499233.38234.33
04/23/2021233.89238.58233.11238.38
04/26/2021240.24244.65240.1241.44
04/27/2021241.88243.49239.41242.47
04/28/2021239239.65232.85235.46
04/29/2021237237.68231.8235.94
04/30/2021233.68236.77232.7234.31
05/03/2021234.11237.1233.81235.19
05/04/2021235.75236.65225.65233.63
05/05/2021232.45233.49227.56228.18
05/06/2021229.3231.165226.545229.81
05/07/2021229.8235.905227.99235.47
05/10/2021236.84241.1049232.5232.93
05/11/2021226.56230.1299223.85228.88
05/12/2021227.25229.74220.63220.78
05/13/2021223229.27219.07222.64
05/14/2021225.99228.81224.35228.47
05/17/2021226.24228.26223.58227.98
05/18/2021227.25232.2652226.43227.55
05/19/2021223.18225.12220.28224.42
05/20/2021225.13228.4389223.77227.65
05/21/2021232.9236.3231.39234.82
05/24/2021235.14238.5232.6237.44
05/25/2021240243.78239.23240.74
05/26/2021241.7242.49239.87241.37
05/27/2021248.11252.6247.19250.7
05/28/2021247.475248.98245.37247.02
06/01/2021253255.64251.52254.73
06/02/2021255.6258.3957254.62255.62
06/03/2021252.98254.8249.69250.32
06/04/2021251.51251.7999248.49249.92
06/07/2021251.5253.1999248.81252.66
06/08/2021256.26256.31250252.76
06/09/2021251.2253.17247.91248.06
06/10/2021251.72255.14248.1248.34
06/11/2021250.35251.12245.78247.28
06/14/2021246.44249.2244.4245.14
06/15/2021245.36248.51244.94246.54
06/16/2021245.25246.0601241.55242.27
06/17/2021241.96243.5237.33239.22
06/18/2021237.79239.31235.8237.35
06/21/2021238.66245.62237.25245.28
06/22/2021244.5244.63241.08243.78
06/23/2021244.8246.87243.17243.57
06/24/2021245.2250.74243.7250.57
06/25/2021250.75252.3248.25248.38
06/28/2021244.73245.08238.88239.96
06/29/2021243.74244.37235.66235.76
06/30/2021236.24241.17236239.56
07/01/2021240.36241.8238.61239.73
07/02/2021239.55240.1073233.47236.68
07/06/2021236.85237.1727233.47236.14
07/07/2021235.17238.01230.5201231.78
07/08/2021227.48237.47226.16236.77
07/09/2021237.77240.38236.22239.59
07/12/2021237.99240.77236.4626238.29
07/13/2021232.27234.49228.16228.2
07/14/2021229.02230.515224.3224.45
07/15/2021222.88226.666220.8222.76
07/16/2021223.11224217.0338217.74
07/19/2021211.18211.55204.8206.99
07/20/2021208.1217.3699206.62217.15
07/21/2021219.5224.09218.9222.54
07/22/2021221.52222.25218.31220.87
07/23/2021222.97224.63220.94221.52
07/26/2021220226.1209219.89225.85
07/27/2021223.17225.7220.42222.27
07/28/2021234.05237.49231.3301231.57
07/29/2021233.69234.8199231.12231.63
07/30/2021229.39231.18225.4226.48
08/02/2021227.19230.47224.87225.34
08/03/2021225.9229.1221.3229.09
08/04/2021226.42232.35225.33226.63
08/05/2021226.68231.54226.49229.94
08/06/2021231.55233.57230.42231.33
08/09/2021229233.5723226.89232.27
08/10/2021231.97236.85231.62235.78
08/11/2021236.61239.59234.58239.49
08/12/2021240241.15236.51238.18
08/13/2021238.01239.69234.2848234.46
08/16/2021231.9232.03227.14229.06
08/17/2021226.2226.24219.8222.22
08/18/2021221.73223.65218.9219
08/19/2021216.3218.2965211.73212.16
08/20/2021212.31214.7399210.94212.67
08/23/2021215.83220.18215.38219.4
08/24/2021220.11223.1219.8221.43
08/25/2021221.5222.3219.1221.03
08/26/2021221.41222.9215.91216.5
08/27/2021217.47222.43216.86221.75
08/30/2021222.35222.37217.53217.66
08/31/2021217.33221.325217.0854219.5
09/01/2021220221.76217.62218.12
09/02/2021218.95223.84218.08220.83
09/03/2021219.454221.18217.46218.17
09/07/2021215.91216.71212.17214.24
09/08/2021213.6216.08210.51211.38
09/09/2021211.15216.61210.72213.94
09/10/2021215.16215.89210.12210.3
09/13/2021211.35215.64209.88214.48
09/14/2021215.84216.11210.711211.57
09/15/2021211.79214.35210.32214.22
09/16/2021213.96216.31213.31213.36
09/17/2021213.12215.37211.91213.36
09/20/2021210.81212.43206.53209.5
09/21/2021210.25211.76207.72208.51
09/22/2021210217.99209.65216.98
09/23/2021217.81222.62217.1501221.1
09/24/2021219.13222.41218.66221.39
09/27/2021224228.6223.8775224.16
09/28/2021222.9224.577216.4201218.41
09/29/2021227.8229.9399224.86225.36
09/30/2021226.08226.15219.46219.94
10/01/2021222.85226.72220.6226
10/04/2021225.68227.9707222223.79
10/05/2021224.27226.45222.42224.42
10/06/2021221.08225.07219.2001224.99
10/07/2021227.34229225.9226.48
10/08/2021226.75228.7124225.4226.39
10/11/2021226.5232.1225.32226.45
10/12/2021226228.66223.12223.57
10/13/2021224224.2995219.36221.78
10/14/2021221.07222.18217.0411217.44
10/15/2021218.165219.61216.28217.04
10/18/2021216217.28214.05216.98
10/19/2021217.47217.6585215.28215.97
10/20/2021215.49218.66214.35216.17
10/21/2021216.54218.1122213.81214.34
10/22/2021214.6216.72212.575212.97
10/25/2021213.25213.9785211.7212.87
10/26/2021213.19214.85208.18209.81
10/27/2021212.85212.9205.64206.61
10/28/2021206208.74204.6207.85
10/29/2021206.84208.24205.29207.03
11/01/2021207214.69206.81214.58
11/02/2021213.83215.715210.7212.77
11/03/2021211.47213.76210.8721213.38
11/04/2021213.8214.82211.87213.03
11/05/2021217.7224.58217.7224.46
11/08/2021225.24226.99222.11222.68
11/09/2021222.49222.85217.54220.79
11/10/2021219.36225.68217.27218.5
11/11/2021220.5222.65218.9219.38
11/12/2021219.72223.75218.9220.96
11/15/2021227.37233.94226.92233.09
11/16/2021232.94232.95225.51225.8
11/17/2021229.54231.32224.2226.62
11/18/2021230.3231.5224.951227.25
11/19/2021225.07225.33213.23214.13
11/22/2021215215.02208.95209.9
11/23/2021211.5212.99207.77209.13
11/24/2021207.52211.22206.87210.6
11/26/2021197.57199.42194199.21
11/29/2021201.87204.28195.33198.5
11/30/2021196.02198.82193.85197.85
12/01/2021200.81201.62188188.19
12/02/2021196.8202.54192.41202.38
12/03/2021198.7199.9195.4201198.49
12/06/2021199.77206.4201199.2205.88
12/07/2021207.06211.65206.38208.83
12/08/2021209.18212.6799207.71211.03
12/09/2021207.53208.545205.2207.56
12/10/2021208.81209203.48205.06
12/13/2021202.5202.81195.55197.4
12/14/2021195.6200.5195.18195.5
12/15/2021195.28196.5799190.32195.43
12/16/2021197198.3175190.44190.79
12/17/2021190.27194.77187.88192.63
12/20/2021188.11190.36185.26188.48
12/21/2021190.28199.69190.04199.52
12/22/2021199.46202.93197.94201.69
12/23/2021202.13205.13201.32204.22
12/27/2021201.99203.43199.1203.17
12/28/2021202.23208.9373201.65206.13
12/29/2021205.36205.41202.6203.66
12/30/2021203206202.6202.71
12/31/2021202.2203.69200.03201.32