Skip to main content

Boeing Co (NY: BA )

172.20 -6.16 (-3.45%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 28.83 29.32 28.15 28.79 4,510,565 -0.05(-0.16%)
Feb 28, 2000 29.32 29.32 28.49 28.83 4,588,077 -0.63(-2.14%)
Feb 25, 2000 28.68 29.61 28.68 29.46 4,069,236 +0.97(+3.42%)
Feb 24, 2000 28.83 28.83 27.96 28.49 5,404,388 -0.44(-1.54%)
Feb 23, 2000 30.15 30.15 28.88 28.93 4,980,897 -1.36(-4.50%)
Feb 22, 2000 28.05 31.12 27.96 30.30 6,124,194 +2.24(+8.00%)
Feb 18, 2000 29.22 29.22 27.96 28.05 7,141,343 -1.17(-4.00%)
Feb 17, 2000 29.03 29.52 28.49 29.22 4,364,268 +0.19(+0.67%)
Feb 16, 2000 29.56 29.56 28.74 29.03 4,394,939 -0.97(-3.25%)
Feb 15, 2000 29.81 30.15 29.13 30.00 5,084,460 +0.19(+0.65%)
Feb 14, 2000 30.93 30.93 29.66 29.81 3,349,173 -1.27(-4.09%)
Feb 11, 2000 30.97 31.47 30.49 31.08 4,022,395 +0.10(+0.33%)
Feb 10, 2000 30.39 31.32 30.20 30.97 5,211,379 +0.58(+1.92%)
Feb 09, 2000 31.36 31.36 29.91 30.39 7,093,861 -1.56(-4.88%)
Feb 08, 2000 32.58 32.77 31.17 31.95 6,550,252 -0.63(-1.94%)
Feb 07, 2000 34.19 34.19 32.49 32.58 3,894,449 -1.71(-4.98%)
Feb 04, 2000 33.85 34.43 33.16 34.29 3,761,756 +0.44(+1.29%)
Feb 03, 2000 34.78 35.11 33.61 33.85 3,714,145 -0.93(-2.67%)
Feb 02, 2000 34.09 35.21 33.80 34.78 4,233,114 +0.69(+2.01%)
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.