Boeing Historical Data - BA

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Boeing Co BA NYSE Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.58 -0.17% 348.26 350.42 345.62 350.22 348.84 04:03:53
more quote information »

BA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week367.14368.30345.62354.033,468,313-18.88-5.14%
1 Month356.09375.6026345.5643364.674,337,681-7.83-2.2%
3 Months383.81391.00324.40361.114,370,182-35.55-9.26%
6 Months346.41391.00316.97357.774,362,6341.850.53%
1 Year329.99446.49292.4704365.705,212,55918.275.54%
3 Years153.24446.49150.02318.744,130,981195.02127.26%
5 Years131.87446.49102.10249.203,999,293216.39164.09%

BA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Dec 2019 349.00 -2.56 -0.73% 354.70 356.01 348.60 3,006,074
04 Dec 2019 351.56 -4.04 -1.14% 351.51 356.53 347.61 4,719,217
03 Dec 2019 355.60 -10.58 -2.89% 367.08 367.60 355.16 4,758,175
30 Nov 2019 366.18 -1.87 -0.51% 367.14 368.30 365.80 1,390,949
28 Nov 2019 368.05 -5.45 -1.46% 369.96 371.83 366.80 4,140,217
27 Nov 2019 373.4988 0.50 0.13% 373.66 374.77 371.36 2,840,521
26 Nov 2019 373.00 1.51 0.41% 372.52 374.30 369.20 3,322,251
23 Nov 2019 371.49 4.99 1.36% 368.27 373.55 366.44 3,910,385
22 Nov 2019 366.50 -3.35 -0.91% 369.51 371.293 366.255 2,700,098
21 Nov 2019 369.85 2.85 0.78% 366.00 371.00 365.33 3,770,901
20 Nov 2019 367.00 -2.44 -0.66% 373.51 374.91 361.6101 6,664,370
19 Nov 2019 369.44 -2.24 -0.6% 371.67 375.6026 367.90 3,822,578
16 Nov 2019 371.68 4.63 1.26% 370.40 373.48 368.95 5,425,060
15 Nov 2019 367.05 4.06 1.12% 363.12 368.48 361.48 5,209,575
14 Nov 2019 362.99 0.11 0.03% 361.50 366.62 361.00 3,477,406
13 Nov 2019 362.88 -4.08 -1.11% 366.49 367.11 360.01 5,750,828
12 Nov 2019 366.96 15.96 4.55% 349.11 369.75 345.5643 11,464,822
09 Nov 2019 351.00 -6.31 -1.77% 356.76 357.5114 350.55 3,213,189
08 Nov 2019 357.31 3.12 0.88% 356.09 359.40 354.85 2,830,493
07 Nov 2019 354.19 -4.21 -1.17% 358.86 359.90 353.13 3,789,445
06 Nov 2019 358.40 7.32 2.08% 355.23 361.61 351.75 5,463,532
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:20191205 17:18:55