BA

Boeing Historical Data

Company Name Stock Ticker Symbol Market Type
Boeing Co BA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 167.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
167.20
more quote information »

BA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week170.50173.85166.09169.395,170,283-3.30-1.94%
1 Month158.89173.85152.80163.787,712,4028.315.23%
3 Months123.10173.85113.02144.959,534,96444.1035.82%
6 Months212.62214.7288113.02157.189,922,095-45.42-21.36%
1 Year221.94233.94113.02184.409,707,201-54.74-24.66%
3 Years334.15391.0089.00194.3816,295,594-166.95-49.96%
5 Years235.00446.4989.00217.4011,585,005-67.80-28.85%

BA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 167.20 -4.88 -2.84% 170.06 170.06 166.09 6,522,897
Aug 16 2022 172.08 1.61 0.94% 170.59 173.85 169.15 5,258,645
Aug 15 2022 170.47 0.48 0.28% 169.29 172.55 168.32 4,732,399
Aug 12 2022 169.99 2.11 1.26% 168.39 170.11 167.57 4,345,106
Aug 11 2022 167.88 -1.14 -0.67% 170.50 171.7599 167.05 4,992,370
Aug 10 2022 169.02 4.17 2.53% 168.11 171.14 167.25 7,163,195
Aug 09 2022 164.85 -1.04 -0.63% 166.51 166.51 163.45 6,062,050
Aug 08 2022 165.89 0.85 0.52% 166.41 171.09 164.7115 11,300,692
Aug 05 2022 165.04 -1.46 -0.88% 164.40 167.07 163.93 4,733,382
Aug 04 2022 166.50 -0.14 -0.08% 165.77 168.12 164.41 5,037,324
Aug 03 2022 166.64 3.36 2.06% 164.51 167.52 162.33 6,703,590
Aug 02 2022 163.28 -5.79 -3.42% 167.00 167.325 163.14 10,857,620
Aug 01 2022 169.07 9.76 6.13% 165.95 171.76 164.25 18,314,349
Jul 29 2022 159.31 0.22 0.14% 157.98 159.84 155.54 5,737,953
Jul 28 2022 159.09 3.00 1.92% 154.46 160.10 153.03 8,722,295
Jul 27 2022 156.09 0.17 0.11% 161.01 162.74 152.80 16,352,935
Jul 26 2022 155.92 -0.72 -0.46% 155.55 158.18 154.50 6,047,413
Jul 25 2022 156.64 -1.52 -0.96% 156.76 157.31 152.84 5,759,929
Jul 22 2022 158.16 -3.25 -2.01% 161.55 163.3399 157.77 7,583,998
Jul 21 2022 161.41 3.03 1.91% 158.89 161.655 156.19 8,019,895
Jul 20 2022 158.38 2.25 1.44% 156.01 159.40 154.26 8,659,665
Jul 19 2022 156.13 8.41 5.69% 149.61 156.28 148.97 14,148,932
Jul 18 2022 147.72 -0.02 -0.01% 153.31 155.94 147.20 13,934,185
See More Historical Prices »


Your Recent History
NYSE
BA
Boeing
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now