Boeing Historical Data - BA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Boeing Co BA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
4.79 3.31% 149.52 141.24 149.65 149.27 144.73 20:00:00
more quote information »

BA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.27149.65130.53139.2630,424,82716.2512.19%
1 Month138.08149.65113.89132.2031,955,06211.448.29%
3 Months284.55287.0089.00141.2335,485,198-135.03-47.45%
6 Months369.96371.8389.00172.4020,863,201-220.44-59.58%
1 Year355.43391.0089.00204.7712,546,083-205.91-57.93%
3 Years186.76446.4989.00256.387,130,774-37.24-19.94%
5 Years143.42446.4989.00227.645,685,6286.104.25%

BA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 151.95 7.09 4.89% 149.27 152.00 141.24 30,898,312
May 26 2020 144.86 7.11 5.16% 145.21 147.39 137.87 30,769,656
May 22 2020 137.75 -1.14 -0.82% 141.01 141.75 135.11 21,052,624
May 21 2020 138.89 5.28 3.95% 137.00 144.239 130.53 48,125,922
May 20 2020 133.61 2.87 2.2% 133.27 135.45 131.3101 21,751,107
May 19 2020 130.74 -4.47 -3.31% 136.97 137.04 130.20 32,250,462
May 18 2020 135.21 15.21 12.68% 126.18 136.20 122.80 43,678,227
May 15 2020 120.00 -2.20 -1.8% 118.33 123.87 117.13 26,723,907
May 14 2020 122.20 0.23 0.19% 118.98 123.30 113.89 37,434,667
May 13 2020 121.97 -2.58 -2.07% 125.12 126.61 119.33 25,875,775
May 12 2020 124.55 -4.21 -3.27% 129.72 133.12 124.50 22,417,815
May 11 2020 128.76 -4.37 -3.28% 130.92 134.45 127.95 19,990,074
May 08 2020 133.13 3.93 3.04% 132.57 135.55 128.97 22,645,551
May 07 2020 129.1999 7.43 6.1% 122.81 130.71 122.10 29,434,462
May 06 2020 121.77 -4.39 -3.48% 125.80 128.07 121.37 29,480,955
May 05 2020 126.16 -5.30 -4.03% 132.88 134.90 125.00 30,496,127
May 04 2020 131.46 -2.41 -1.8% 127.115 132.60 124.35 30,669,066
May 01 2020 133.87 -7.08 -5.02% 143.23 145.10 132.84 36,497,116
Apr 30 2020 140.95 1.18 0.84% 137.89 145.50 132.31 37,670,079
Apr 29 2020 139.77 8.95 6.84% 138.08 147.18 129.26 60,182,586
Apr 28 2020 130.82 -0.56 -0.43% 133.88 137.20 127.74 37,670,739
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.