ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Boeing Company

Boeing Company (BA)

185.44
-0.81
(-0.43%)
Closed February 13 4:00PM
185.60
0.16
(0.09%)
After Hours: 7:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
14.12.25895316804181.5186.27177.65644043183.30088373CS
419.211.5384615385166.4188.48166.387726987177.33448377CS
1239.4927.0275819588146.11188.48141.349278841169.84371673CS
2621.9113.3850571202163.69188.48137.0310392088160.22202718CS
52-21.3425-10.3132512654206.9425208.1137.038671794169.20030894CS
156-27.63-12.9578389532213.23267.54113.027852695178.80271435CS
260-158.87-46.1201265713344.47347.898912967924185.37870852CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1739490000185.44-0.81-0.43186.59188.24185.096841247
1739403600186.255.813.22178.34186.27178.27682473
1739317200180.44-0.11-0.06179.78182.14177.64360876
1739230800180.55-0.94-0.52183.12183.55179.93985823
1738971600181.49-3.31-1.79185.27186.1087180.935388838
1738885200184.82.961.63181.5185.85181.56906528
1738798800181.845.613.18176181.86175.5057421091
1738712400176.230.360.20176.99177.45174.254499633
1738626000175.87-0.65-0.37174.11178.2173.12776487687
1738366800176.52-3.01-1.68180.71181.78175.746003469
1738280400179.535.873.38174.78179.94173.72186987439
1738194000173.66-4.12-2.32179.02182.55170.6512278332
1738107600177.782.621.50181.54188.48174.0222394921
1738021200175.16-0.9-0.51175.99178.18174.47081617
1737762000176.061.260.72176180.43175.069124554
1737675600174.800.00174.8174.8174.80
1737589200174.8-0.76-0.43175.59176.23173.884919777
1737502800175.564.472.61172177.091728602128
1737157200171.092.161.28169.82171.77169.459540461
1737070800168.932.731.64166.4170.6399166.385810208
1736984400166.19999-0.82-0.49169.03169.99165.97016441607
1736898000167.02-3.55-2.08171.38171.88164.627946760
1736811600170.57-1.43-0.83171.18172.5167.916043939
17365524001720.240.14171.15173.535167.417554367
1736379600171.76-0.75-0.43171.55173.78169.615104598
1736293200172.511.731.01171.19175.02170.87041107
1736206800170.780.880.52173.05173.9442170.1911104076
1735947600169.9-1.97-1.15171.82173.98169.810505934
1735861200171.87-5.13-2.90178.77179.19169.8212438946
17356884001770.450.25177.73179.3499175.829742805
1735602000176.55-4.17-2.31173.4178.17170.1518069959
1735342800180.720.340.19180.01181.43179.46803625
1735256400180.381.040.58178.94182.57178.335973193
1735077840179.341.650.93177.69180.95177.54316971
1734997200177.690.340.19178.4179.65174.29018481722
1734738000177.350.310.18176.2182175.3123222773
1734651600177.044.422.56175179.5788173.7214752138
1734565200172.62-0.41-0.24173.06177.94171.00215421131
1734478800173.03-0.14-0.08173.41175.7866171.7113556979
1734392400173.173.522.07168.09175.2166.113066085
1734133200169.651.91.13168.3170.43166.339760618
1734046800167.751.791.08168.6168.82165.650110598181
1733960400165.961.861.13166.05169.3164.38113152566
1733874000164.17.064.50160166.68159.4199919843410
1733787600157.043.112.02154.27161.94999154.2713532884
1733528400153.93-2.74-1.75156.66999158.9533153.378172025
1733442000156.66999-1.61-1.02158.51160.02156.04757168520
1733355600158.283.282.12155.88160.19999154.219265220
1733269200155-1.54-0.98156156.64859154.419996120047
1733182800156.541.10.71155.91999160.35155.6999910089696
1732917840155.443.041.99152.72157.5025152.727100092
1732750800152.41.641.09151.27152.91150.255203808
1732664400150.76-2.34-1.53152.5153.1398149.88230368
1732578000153.13.812.55150.36153.28150.2611293209
1732318800149.295.884.10143.69999150.339143.4913341773
1732232400143.41-2.67-1.83146.11146.44141.347823408
1732146000146.080.480.33146.04147.3145.02019227340
1732059600145.61.731.20143145.99142.69018240307
1731973200143.873.682.63140.69144.69138.1999912254376
1731714000140.192.051.48138.25140.3247137.0312103419
1731627600138.13999-1.83-1.31140.8141.55137.2215613212

Your Recent History

Delayed Upgrade Clock