BA

Boeing Historical Data - BA

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Boeing Co BA NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-5.71 -3.41% 161.82 19:00:00
Close Price Low Price High Price Open Price Previous Close
161.14 161.02 169.72 165.66 167.53
more quote information »

BA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week158.01170.57156.32164.9217,183,7893.812.41%
1 Month168.46181.31156.32169.3920,622,925-6.64-3.94%
3 Months173.50206.55153.41174.8531,650,306-11.68-6.73%
6 Months99.86234.2089.00164.3139,341,42461.9662.05%
1 Year383.25391.0089.00183.8623,575,490-221.43-57.78%
3 Years249.97446.4989.00228.1311,003,375-88.15-35.26%
5 Years135.49446.4989.00214.838,024,65126.3319.43%

BA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 161.30 -6.35 -3.79% 165.66 169.72 161.02 21,986,917
Sep 17 2020 167.65 0.11 0.07% 164.97 168.455 161.05 19,669,186
Sep 16 2020 167.54 4.05 2.48% 161.95 170.57 160.31 21,803,277
Sep 15 2020 163.49 -1.51 -0.92% 167.00 168.84 163.33 14,835,062
Sep 14 2020 165.00 4.80 3.0% 161.51 165.94 158.90 17,286,261
Sep 11 2020 160.20 2.15 1.36% 158.01 161.3592 156.32 14,673,888
Sep 10 2020 158.05 -2.46 -1.53% 160.95 163.78 157.57 14,479,481
Sep 09 2020 160.51 -0.83 -0.51% 161.61 163.06 157.00 21,758,904
Sep 08 2020 161.34 -9.66 -5.65% 165.75 171.05 160.50 22,385,300
Sep 04 2020 171.00 1.60 0.94% 171.54 172.83 164.00 18,755,246
Sep 03 2020 169.3998 -5.05 -2.89% 175.81 180.85 168.12 27,600,094
Sep 02 2020 174.45 2.29 1.33% 172.47 175.00 171.45 16,463,384
Sep 01 2020 172.16 0.26 0.15% 170.71 175.49 169.25 18,958,084
Aug 31 2020 171.90 -3.95 -2.25% 174.65 177.50 171.70 16,163,781
Aug 28 2020 175.85 1.24 0.71% 175.12 177.28 172.57 20,269,189
Aug 27 2020 174.61 2.51 1.46% 174.79 181.31 171.90 29,314,354
Aug 26 2020 172.10 -2.44 -1.4% 173.80 174.6758 171.35 16,115,830
Aug 25 2020 174.54 -3.44 -1.93% 180.46 181.25 172.44 31,256,229
Aug 24 2020 177.98 10.48 6.26% 168.94 178.28 167.93 39,058,362
Aug 21 2020 167.50 -1.97 -1.16% 168.46 170.0839 167.27 16,777,533
Aug 20 2020 169.47 -0.31 -0.18% 168.68 170.84 165.86 23,158,432
Aug 19 2020 169.7801 -0.45 -0.26% 170.51 174.10 169.09 25,498,147
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 09:22:40