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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 211.7411
CLOSE 212.0722

Low

LOW 176.25

High

HIGH 267.54
DATEOPENHIGHLOWCLOSE
01/03/2023192.95197.175192.4195.39
01/04/2023195.18203.76195.1758203.64
01/05/2023201.72204.99200.78204.99
01/06/2023205.3213.04203.55213
01/09/2023212.36213.88207.91208.57
01/10/2023203.9209.6022203.4608206.69
01/11/2023209.87210.47206.69208.03
01/12/2023209.58214.92207.3701214.32
01/13/2023212216.64211.58214.13
01/17/2023212.71213.34209.07211.41
01/18/2023212.9213.4245209.2209.41
01/19/2023206.77209.67204.82207.09
01/20/2023207.47207.99204.78206.76
01/23/2023208.36211.09206.99209.97
01/24/2023205212.15205211.98
01/25/2023205.8214.75203.11212.68
01/26/2023213.48213.79207.2212.73
01/27/2023211.32212.88209.42211.17
01/30/2023209.19211.36207.71209.67
01/31/2023210.15213.11208.24213
02/01/2023212.11218.97211.9214.75
02/02/2023215.15215.29208.3209.34
02/03/2023207.71210.75205.618206.01
02/06/2023205.19208.21203.69206.81
02/07/2023208.04215.15206.92214.76
02/08/2023213.07215.77211.78213.5
02/09/2023214.46215.4521210.06211.99
02/10/2023212.01214.5210.5212.89
02/13/2023213.6216.355211.5215.65
02/14/2023214.02221.33213.15218.45
02/15/2023217.16218.25214.6217.44
02/16/2023215216.52212.17212.21
02/17/2023211.21211.76207.6196211.66
02/21/2023208.99210.84205.05205.52
02/22/2023205.31207.665204.65205.76
02/23/2023207.45209.692205.76208.13
02/24/2023200201.7197.36198.15
02/27/2023199.87203.1259199.06200.46
02/28/2023201202.38199.32201.55
03/01/2023201.47205.435200.85204.55
03/02/2023203.78210.33203.15210.06
03/03/2023210.25216.12209.4215.11
03/06/2023214.12214.75209.6211.92
03/07/2023211.31213.175207.775207.92
03/08/2023208.25208.88205.94207.2
03/09/2023208.32209.02200.3201.24
03/10/2023201.43205197.79203.07
03/13/2023200.2207.08197.11203.37
03/14/2023207.53213.5599205207.28
03/15/2023201.92202.2077192.41198.21
03/16/2023196.205203.9104194.43203.19
03/17/2023201.35202.8336199201.05
03/20/2023201.12205.87200.87204.77
03/21/2023207.3207.86203.89204.7
03/22/2023203.68203.83196.01196.16
03/23/2023197.9201.5195.14197.9
03/24/2023195.5197.57193.9202197.53
03/27/2023198.63201.55198.63200.57
03/28/2023200.82206.3200.485204.96
03/29/2023206.5208.6467205.88207.97
03/30/2023208.97212.8699206.5207211.04
03/31/2023211.75214.8211.39212.43
04/03/2023212.8218.57212.53215.39
04/04/2023212213.99209.12213.9
04/05/2023212.23214.23208.671210
04/06/2023210212.37208.22211.37
04/10/2023211214.1209.73210.78
04/11/2023213.29214.5211.86212.32
04/12/2023213.66214.3210.13212.34
04/13/2023213213.68211.495213.59
04/14/2023202.59204.2819198.1541201.71
04/17/2023202206.1200.8205.03
04/18/2023205.5208.9356203.72208.37
04/19/2023207.12210.87206.94208.71
04/20/2023207.42209.88206.0776207.23
04/21/2023208208.376204.18205.15
04/24/2023204.87206.5203.25205.77
04/25/2023204.54204.94201.12202.19
04/26/2023208.25211.7202.68203.03
04/27/2023204.65209.09203.53206.04
04/28/2023204.51206.95202.9206.78
05/01/2023206.25208.52203.62203.87
05/02/2023203204.19200.09203.25
05/03/2023204.36206.1014200.55200.93
05/04/2023200.65201.25193.27197.05
05/05/2023198.09199.04196.76198.34
05/08/2023199.16199.66196.4197.26
05/09/2023201.21204.61198.78201.88
05/10/2023203.14203.2198.25200.84
05/11/2023199.39202.55198.07201.84
05/12/2023201.84203.11198.82200.7
05/15/2023200.01203.32198.65202.77
05/16/2023201.82202.36199.9401200.87
05/17/2023202.71208.58202.71206.87
05/18/2023206.45208.17204.01207.24
05/19/2023208.11208.37204.63205.49
05/22/2023205.51206.98203.9205.91
05/23/2023204.58207.4891202.445202.6
05/24/2023201.32201.32197.5199.27
05/25/2023199.99201.75196.6200.87
05/26/2023201.6204.8201.18203.63
05/30/2023204.09207.7999203.3101204.69
05/31/2023203.5206.19200.91205.7
06/01/2023206.46210.23206207.96
06/02/2023210215.24210213.32
06/05/2023213.28213.28207.5208.78
06/06/2023208.37211.68200.61207.29
06/07/2023207.99212.38207.2211.93
06/08/2023212.34220212.05218.11
06/09/2023217.99219.1574215.69217.31
06/12/2023217.16223.91216.63221.56
06/13/2023222.35223.12219.35220.38
06/14/2023221.4221.585216.0313216.9
06/15/2023217.17220.61215.31219.41
06/16/2023220.72223.87218.975219.99
06/20/2023218.89219.29211.88212.37
06/21/2023211.83212.99209.3875212.08
06/22/2023205.61208.4999203.65205.61
06/23/2023204.02205.61202.55205.41
06/26/2023206.11207.09204.66205.58
06/27/2023206.15209.66206.08209.43
06/28/2023211.21212.19209.45210.72
06/29/2023211.12213.22210.23211.83
06/30/2023213.14213.24209.38211.16
07/03/2023210.5212.1686210.24210.92
07/05/2023210214.28207.89213.31
07/06/2023212.48213.61209.58212.62
07/07/2023212.94215.66211.83212.1
07/10/2023211.84213.59211.22213.31
07/11/2023212.915218.98211.35218.76
07/12/2023219.51221.56216.92217.11
07/13/2023218.13218.9216.3216.85
07/14/2023217217.016212.81213.12
07/17/2023212.5214.23211.735211.87
07/18/2023211213.04209.5699211.57
07/19/2023211.12211.87208.235208.6
07/20/2023208.83215.1208.8213.61
07/21/2023213.89215.6211.64211.8
07/24/2023212.06215.94211.46215.87
07/25/2023214.2214.82210.81214.12
07/26/2023222.16233.09221.77232.8
07/27/2023235.245238.67231.83233.75
07/28/2023236.12240.13235.7238.69
07/31/2023238.99239.07236.21238.85
08/01/2023237.55243.1237.31238.01
08/02/2023234.985236.68230.69231.38
08/03/2023231233.577230.4231.36
08/04/2023232.29234.91230.08231.36
08/07/2023232.74238.98232.74238.25
08/08/2023236.52240.73236238.04
08/09/2023238.54241.24236.4061237.86
08/10/2023238.45241.58237.04238.26
08/11/2023237.61238.26235.12235.72
08/14/2023237238.65235.75236.71
08/15/2023235235.56231.5401232.26
08/16/2023231.5234.67229.6002229.95
08/17/2023230.57231.64224.26224.54
08/18/2023222.23226.79221.68226.65
08/21/2023226.8227.6899225.1006227.22
08/22/2023228.08230.48226.93230.07
08/23/2023230230.54227.105228.58
08/24/2023222.51224.2217.09217.31
08/25/2023218.41223.77212.8801223.41
08/28/2023224.21227.45223.2901227.06
08/29/2023225.88229.4225.6638227.25
08/30/2023227.08231.17226.65228.85
08/31/2023229.33230.4339222.93224.03
09/01/2023226226.23221.95223.4
09/05/2023223.1224.0916221.2222.57
09/06/2023221.77222.7878216.4249217.95
09/07/2023217.5220.55214.86216.05
09/08/2023215.825216210.51211.27
09/11/2023213.76214.2208.77211.01
09/12/2023209.35212.26208.58210.65
09/13/2023210212.18207.75208.4
09/14/2023209.14210.44208.1209.05
09/15/2023209.28209.83206.88208.11
09/18/2023207.91207.91204.98205.12
09/19/2023205.395205.658202.39204.48
09/20/2023205.87206.25202.31202.37
09/21/2023201203.6199.71199.95
09/22/2023199.96200.74197.14197.71
09/25/2023196.84198.98195.19198.78
09/26/2023197.79199.39195.42195.64
09/27/2023196.01196.4192.77195.46
09/28/2023193.7195.2615190.03190.43
09/29/2023191.92192.95190.17191.68
10/02/2023191.47192.44186.93187.83
10/03/2023188.625192.49188.2188.92
10/04/2023188.85190.6324184.34186.73
10/05/2023186.16188.095184.135186.29
10/06/2023185.37188.64182.55187.38
10/09/2023188189.49185.68188.49
10/10/2023190.01194.3188.76193.53
10/11/2023195.47199.6199194.27196.07
10/12/2023195.1195.7189.96191.3
10/13/2023186.27187.29183.175184.91
10/16/2023185.91186.23182.5184.93
10/17/2023183.75188.3299183.3185.6
10/18/2023187.22190.249185.05185.69
10/19/2023185.5187.05182.54182.79
10/20/2023182.68183.3899179.85180.04
10/23/2023179.44183.72178.43181.03
10/24/2023183.21184.35181.8182.36
10/25/2023186187176.25177.73
10/26/2023177.11182.95176.53179.09
10/27/2023180182.3299179.01179.69
10/30/2023179.42184.16179.42182.35
10/31/2023183.38187.29181.32186.82
11/01/2023189.69190.7799187.501189.38
11/02/2023190.9192.94190.34192.01
11/03/2023194197.14193.71195.05
11/06/2023195.88196.15192.46192.95
11/07/2023192.17192.17189.57191.41
11/08/2023191.45192.44190.135191.83
11/09/2023193.03197.07192.56193.33
11/10/2023195197.26194.21196.65
11/13/2023203.49206.8486202.51204.54
11/14/2023207.25208.56205.98207.47
11/15/2023208.21211.09207.6208.71
11/16/2023207.5207.89204.81206.6
11/17/2023208.36209.42206.82208.04
11/20/2023211.01218.88210.94217.71
11/21/2023216.5219.375216.07218.27
11/22/2023218221.5217.7219.91
11/24/2023220.61221.59218.96220
11/27/2023218.81219.53217.66219.3
11/28/2023222.01224.8219.41222.37
11/29/2023223.35224.99221.3408224.43
11/30/2023225233224.9957231.63
12/01/2023231.77235.38231.38233.87
12/04/2023231.3234.94230.07234.87
12/05/2023233.54234.74231.49234.16
12/06/2023234.78239.23234.43236.89
12/07/2023236.9238.3230237.33
12/08/2023237.32244.7237.32244.7
12/11/2023243.5248.08243.31248.08
12/12/2023247.95250.57247.4248.63
12/13/2023249.1251.87247.53250.91
12/14/2023250.91257.12249.26256.24
12/15/2023255.7265.52255.7264.27
12/18/2023260.63263.13260.25260.41
12/19/2023261.04265.34260.8263.51
12/20/2023262.25266.13260.15260.25
12/21/2023265.95267.54260.19262.02
12/22/2023261.83262.84259.2260.44
12/26/2023259.8263.76259.54262.79
12/27/2023262.63264.66260.9262.1
12/28/2023261.53262.1257.68260.35
12/29/2023260.67262.22259.56260.66