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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.862
CLOSE 198.7524

Low

LOW 128.88

High

HIGH 242.69
DATEOPENHIGHLOWCLOSE
01/02/2025178.31179.19169.82171.87
01/03/2025171.4173.98169.8169.9
01/06/2025173.5173.94170.19170.78
01/07/2025171.17175.02170.8172.51
01/08/2025171.15173.78169.61171.76
01/10/2025171.49173.54167.41172
01/13/2025171.18172.5167.91170.57
01/14/2025171.37171.88164.62167.02
01/15/2025169.01169.99165.97166.2
01/16/2025166.79170.64166.57168.93
01/17/2025169.8171.77169.45171.09
01/21/2025172.38177.09171.93175.56
01/22/2025175.29176.23173.88174.8
01/23/2025174.01178.67173.75178.5
01/24/2025176180.43174.37176.06
01/27/2025175.55178.18174.4175.19
01/28/2025181.31188.48174.02177.78
01/29/2025179.13182.55170.65173.66
01/30/2025174.59179.94173.72179.53
01/31/2025180.51181.78175.74176.52
02/03/2025174.11178.2173.13175.87
02/04/2025176.9177.45174.25176.23
02/05/2025176181.86175.51181.84
02/06/2025182185.85182184.8
02/07/2025185.26186.11180.93181.49
02/10/2025183.12183.55179.9180.55
02/11/2025179.78182.14177.6180.44
02/12/2025178.34186.27178.25186.25
02/13/2025187188.24185.09185.44
02/14/2025186.75186.82183.58184.42
02/18/2025185.68188.66184.22184.97
02/19/2025185.31187.23181.83186.15
02/20/2025185.58185.8180.11180.88
02/21/2025181.28182.2174.71177.15
02/24/2025177.48183.04176.55179.91
02/25/2025180.45181.88176.34178.27
02/26/2025179.49179.49171.83173.04
02/27/2025174.52177.15173.59173.83
02/28/2025174.36176.3173.48174.63
03/03/2025177.02178.4169.46170.06
03/04/2025167.37168.38156.69158.9
03/05/2025159.96164.33158.81163.16
03/06/2025161.42162.69157.94158.43
03/07/2025157.19158.36149.05154.18
03/10/2025150.03150.39146.3148.15
03/11/2025148155.01145.45154.06
03/12/2025157159.54153.61158.8
03/13/2025159.22161.74157.25159.32
03/14/2025160.92162.32159.2161.81
03/17/2025160.5162.77159.62161.85
03/18/2025161.44162.23158.79161.57
03/19/2025165.32174.2165172.62
03/20/2025171.14173.1170.31172.83
03/21/2025172.06183.46170.77178.11
03/24/2025182.03184.4180.44180.9
03/25/2025182.16183.85180.36182.59
03/26/2025182.53183.23177.28178.55
03/27/2025178.53182.22178.03179.11
03/28/2025177.75178.5172.45173.31
03/31/2025170.65172.21166.79170.55
04/01/2025170170.98164.22168.17
04/02/2025166.4170.38165.55168.56
04/03/2025160160.21150.41150.91
04/04/2025143.3146132.79136.59
04/07/2025132.05143.97128.88138.86
04/08/2025146.85147.77137.4139.39
04/09/2025138.85162.43137.94160.82
04/10/2025154.98157.35149.41155.52
04/11/2025154.62157.59152156.84
04/14/2025159.82162.55157.6159.28
04/15/2025155.28159.12155.28155.52
04/16/2025154.37157.66153.54156.47
04/17/2025157.13163.9157161.9
04/21/2025160160156.47159.34
04/22/2025162.5163.09158.5162.52
04/23/2025174176.58169.91172.27
04/24/2025171.2177.4169176.26
04/25/2025176.5180.33175.86177.95
04/28/2025182.75184.53180.75182.3
04/29/2025182.52184.25181.2182
04/30/2025178.47183.79177.63183.24
05/01/2025182.85184.75182.03182.89
05/02/2025185187.58184.08185.46
05/05/2025184.39187.58184.39186.46
05/06/2025184.71186.2183.63185.96
05/07/2025185186.72183.5185.56
05/08/2025186.76194.75186.22191.7
05/09/2025193.55195.3192.18194.85
05/12/2025198.16198.78193.06198.53
05/13/2025200.3205.73199.67203.42
05/14/2025205.8209.66204.05204.72
05/15/2025207.35208.6205.42206.24
05/16/2025205.69206.24203.02205.82
05/19/2025203205.6202.3205.25
05/20/2025205208.62205207.67
05/21/2025206.6207.12202.43203.21
05/22/2025202.53204.73201.85203.41
05/23/2025199.95203.2198.75202.36
05/27/2025204.28205200.88201.03
05/28/2025201.95202.45200.22201.5
05/29/2025201.78212.28201.5208.18
05/30/2025206.77207.7204.35207.32
06/02/2025210.98212.34207.9211.47
06/03/2025212215.8211.77213.43
06/04/2025214.77214.99211.03211.98
06/05/2025212.5212.99208.22209.02
06/06/2025210.24211.11208.04210.8
06/09/2025211.23218.8211.09217.51
06/10/2025217.58217.9213.25215.73
06/11/2025215.5216.21212.21214
06/12/2025202.17206.34201.28203.75
06/13/2025200.68202.23195.28200.32
06/16/2025200.57204199.08201.7
06/17/2025201.31205.31198.87200.26
06/18/2025199201.06196.8197.68
06/20/2025198.66200.68197.45198.75
06/23/2025197.83202.2197.47201.31
06/24/2025203203.51200.18200.94
06/25/2025201201.13198.3198.9
06/26/2025200.41204.39199.76202.58
06/27/2025205.11214.81204.38214.55
06/30/2025213.88214.71208.02209.53
07/01/2025209.5211.86206.77209.79
07/02/2025210.4214.4208.25212.03
07/03/2025211.79217.68211.67215.92
07/07/2025215.6218.63214.5218.63
07/08/2025219220214.72218.52
07/09/2025220.12230.2220.01226.6
07/10/2025226.65228.5223.93226.09
07/11/2025225.43228.74225.43226.84
07/14/2025231.4233.04227.27230.51
07/15/2025230.12233.61228.42230
07/16/2025232.13233.57227.3229.9
07/17/2025230.11232.59227.75231
07/18/2025231.43232.25227.52229.34
07/21/2025229.4232.5228.02229.32
07/22/2025228.3230.31225.55228.48
07/23/2025230.32235.27229.31233.88
07/24/2025233.91235.23231.05231.27
07/25/2025232.02233.31228.84233.06
07/28/2025233.24236.63232.91236.41
07/29/2025239.5242.69225.26226.08
07/30/2025227.84231.72224.35225.84
07/31/2025224.02225221.15221.84
08/01/2025219.45222.46215.9221.9
08/04/2025220.15222.85218.03222.34
08/05/2025222.37226.03221.07224.86
08/06/2025225.7226.57224.04225.04
08/07/2025226.15230.39224.58227.33
08/08/2025227.5230.9227.38229.12
08/11/2025229229.32225.17225.96
08/12/2025226.95232.61226.46232.61
08/13/2025233.25235.6229.33233.37
08/14/2025231.65233.97230.86233.19
08/15/2025233.36236.45231.43235.26
08/18/2025234.47235.16229.11232.41
08/19/2025232232.43223.75225
08/20/2025224.49226.37223.6225.62
08/21/2025227.13227.58223.71224.46
08/22/2025225.41233.7225.24230.12
08/25/2025229.6230.25226.6226.87
08/26/2025228234.83227.98234.83
08/27/2025235.36236.34232.4235.62
08/28/2025235.85237.35234.5236.16
08/29/2025236.13238.05233.17234.68
09/02/2025231.28238.33230.8237.38
09/03/2025237.06237.06230.76232.38
09/04/2025233.01233.1229.21230.75
09/05/2025231.8232.23225.5229.61
09/08/2025231.7232.2228.09230.95
09/09/2025231.01232.28228.45229.52
09/10/2025229.6230.1226.59227.52
09/11/2025228229.69219.65219.99
09/12/2025219.89220215.7215.94
09/15/2025216.25217.26214.07215.75
09/16/2025216.86217.13213.75215.02
09/17/2025215.59218.05213.13214.63
09/18/2025215.23217.4213.7215.66
09/19/2025217.73217.73213.62215.65
09/22/2025215.17215.9211.43212.09
09/23/2025217.12219.82214.01216.34
09/24/2025217.56218.18214.77215.1
09/25/2025214.87216.86211.98213.53
09/26/2025223.36224.1219.11221.26
09/29/2025222.37222.81215.12217.08
09/30/2025217.1217.68212.83215.83
10/01/2025214.01215.63213.7215.2
10/02/2025215.45218.86215.31217.43
10/03/2025216.75218.83215.25216.3
10/06/2025217.87221.8215.9219.73
10/07/2025220.11223.95219.2221.82
10/08/2025222.73226.19221.47225.32
10/09/2025225.7225.7215.9216
10/10/2025217217.9210.73210.73
10/13/2025212.09215.8212.06215.56
10/14/2025213.54217.95212.24214.3
10/15/2025215.04215.93212.48214
10/16/2025214.66214.96210.66211.89
10/17/2025210.91214.68210.75212.94
10/20/2025215.13217.38214.56216.82
10/21/2025217.21217.7215.55217.26
10/22/2025216.68217.4213.8216.59
10/23/2025216.4219.3216.25217.77
10/24/2025219.04221.74218.51221.35
10/27/2025222.78223.58221.82223
10/28/2025224.36225.56222.6223.33
10/29/2025221.36221.9212.5213.58
10/30/2025210.01210.28200.02200.08
10/31/2025201.25202.6198.3201.02
11/03/2025202.04205.66201.58204.55
11/04/2025201.8202.22197.57198.05
11/05/2025197.75198.51195.31197.62
11/06/2025198.1201.27195.45196.5
11/07/2025195.5195.85191.49194.61
11/10/2025195.89196.44193.19194.81
11/11/2025194.74196.4194.35195.21
11/12/2025195.75196.66193.8195.5
11/13/2025195.63196.2193.11194.58
11/14/2025192.88197.03192.15194.52
11/17/2025194.84194.84190.23191.81
11/18/2025190191.16187.85189.63
11/19/2025189.21189.21183.01185.7
11/20/2025187.74188.1178.42179.38
11/21/2025180.56181.43176.77179.7
11/24/2025180.31180.31177.3179.12
11/25/2025179.49183.48177.52182.44
11/26/2025184188.18183.03186.92
11/28/2025187.87189.75186.91189
12/01/2025188.96189.95186.41186.46
12/02/2025198.3205.78195.51205.38
12/03/2025204.6205.85197.4202.54
12/04/2025202.85202.89198.53201.87
12/05/2025201.4202.95200.56201.89
12/08/2025203.61206.86202.56206.27
12/09/2025205.35207.1200.02200.37
12/10/2025200.37201.35198.35198.72
12/11/2025198.73201.86198.05200.71
12/12/2025202.2206.12201.58204.38
12/15/2025204.38206.63203.17205.5
12/16/2025205208.65204.39206.71
12/17/2025206.78210.66205.82206.33
12/18/2025207.99210.55207.66208.27
12/19/2025209.76215.98209.27214.08
12/22/2025215.34217.15214.22216.84
12/23/2025216.9217.56215.32216.85
12/24/2025217219.27216.19218.16
12/26/2025218.05218.67216.14216.44
12/29/2025215.9218.14215.11217.25
12/30/2025219.14221.88218.4218.49
12/31/2025218.93219.32216.14217.12