Skip to main content

Boeing Co (NY: BA )

192.87 +0.92 (+0.48%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.17 25.22 24.47 24.50 0 -1.18(-4.61%)
Feb 26, 2009 26.88 26.98 25.43 25.68 11,257,323 -0.74(-2.80%)
Feb 25, 2009 27.48 27.48 25.89 26.42 14,994,546 -1.19(-4.32%)
Feb 24, 2009 26.84 27.92 26.41 27.62 13,879,991 +0.76(+2.84%)
Feb 23, 2009 28.62 28.67 26.77 26.85 12,216,112 -1.44(-5.10%)
Feb 20, 2009 28.62 28.99 27.52 28.29 13,601,529 -0.98(-3.35%)
Feb 19, 2009 29.80 30.16 29.16 29.28 7,016,340 -0.32(-1.08%)
Feb 18, 2009 30.21 30.21 29.42 29.60 8,116,175 -0.35(-1.17%)
Feb 17, 2009 30.77 30.97 29.84 29.95 8,918,175 -1.60(-5.06%)
Feb 13, 2009 31.08 32.10 31.08 31.54 7,036,954 +0.48(+1.56%)
Feb 12, 2009 30.84 31.16 30.06 31.06 7,736,813 -0.37(-1.17%)
Feb 11, 2009 31.57 31.76 31.06 31.43 8,366,249 +0.09(+0.30%)
Feb 10, 2009 32.17 32.91 31.19 31.33 12,831,992 -2.02(-6.05%)
Feb 09, 2009 33.35 33.83 33.07 33.35 6,529,848 -0.09(-0.28%)
Feb 06, 2009 33.13 34.03 32.92 33.44 8,128,664 +0.16(+0.47%)
Feb 05, 2009 32.53 33.59 31.65 33.29 11,576,716 +0.58(+1.79%)
Feb 04, 2009 32.82 33.48 32.49 32.70 8,635,724 -0.09(-0.29%)
Feb 03, 2009 32.30 33.06 31.76 32.80 9,267,056 +1.01(+3.16%)
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.