Boeing Co (NY: BA )

248.18 USD -2.93 (-1.17%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 52.50 54.88 52.25 53.64 3,764,400 +1.14(+2.17%)
Aug 30, 2000 52.31 53.00 51.94 52.50 3,675,300 +0.19(+0.36%)
Aug 29, 2000 53.13 53.13 52.25 52.31 4,000,600 -0.94(-1.77%)
Aug 28, 2000 54.00 54.00 52.94 53.25 4,973,400 -0.88(-1.63%)
Aug 25, 2000 53.63 54.50 53.38 54.13 7,672,200 +0.50(+0.93%)
Aug 24, 2000 50.56 54.00 50.19 53.63 10,890,500 +3.07(+6.07%)
Aug 23, 2000 49.31 50.94 48.88 50.56 6,972,300 +1.25(+2.53%)
Aug 22, 2000 47.75 49.44 47.63 49.31 4,685,000 +1.56(+3.27%)
Aug 21, 2000 45.69 48.25 45.50 47.75 4,091,300 +2.06(+4.51%)
Aug 18, 2000 45.88 46.06 45.31 45.69 4,070,900 -0.19(-0.41%)
Aug 17, 2000 46.13 46.13 45.75 45.88 2,811,300 -0.31(-0.67%)
Aug 16, 2000 46.88 46.88 45.88 46.19 6,355,000 -1.06(-2.24%)
Aug 15, 2000 48.75 48.75 47.25 47.25 3,965,900 -2.25(-4.55%)
Aug 14, 2000 49.63 49.88 49.31 49.50 2,859,100 -0.13(-0.26%)
Aug 11, 2000 48.88 49.94 48.50 49.63 3,285,800 +0.75(+1.53%)
Aug 10, 2000 47.75 48.88 47.56 48.88 2,547,300 +1.13(+2.37%)
Aug 09, 2000 48.56 48.63 47.13 47.75 4,283,900 -0.81(-1.67%)
Aug 08, 2000 49.06 49.19 48.38 48.56 3,386,300 -0.50(-1.02%)
Aug 07, 2000 49.00 49.50 48.50 49.06 2,116,100 +0.06(+0.12%)
Aug 04, 2000 49.00 49.13 48.31 49.00 2,425,300 +0.00(+0.00%)
Aug 03, 2000 49.88 49.94 48.81 49.00 3,230,800 -0.88(-1.76%)
Aug 02, 2000 48.88 49.94 48.88 49.88 4,385,800 +1.19(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.