BA Quote, Trading Chart, The Boeing Company

home / stock / ba / ba quote

Stock Information
Company Name: The Boeing Company
Stock Symbol: BA
Market: NYSE
Website: boeing.com
Menu
BA BA Quote BA Short BA News BA Articles BA Message Board
Get BA Alerts

News, Short Squeeze, Breakout and More Instantly...
BA Quote
Last:$179.67
Change Percent:-0.65%
Open:$181.4
Previous Close:$179.67
High:$181.5
Low:$177.39
Volume:5,086,747
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BA Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$181.4
Close:$179.67
High:$181.5
Low:$177.39
Volume:5,086,747
Date:2024-07-18
Open:$184.24
Close:$180.23
High:$187.37
Low:$179.88
Volume:5,354,761
Date:2024-07-17
Open:$185.32
Close:$184.84
High:$188.45
Low:$183.79
Volume:4,899,566
Date:2024-07-16
Open:$180.05
Close:$186.05
High:$187.44
Low:$179.2
Volume:8,546,392
Date:2024-07-15
Open:$183.5
Close:$179.11
High:$183.72
Low:$178.88
Volume:5,189,034
Date:2024-07-12
Open:$183.73
Close:$182.31
High:$184.4899
Low:$180.45
Volume:5,129,294
Date:2024-07-11
Open:$184.17
Close:$183.91
High:$186.1
Low:$183.4
Volume:4,843,225
Date:2024-07-10
Open:$183.6
Close:$183.73
High:$184.9
Low:$182.8
Volume:3,583,175
Date:2024-07-09
Open:$185.11
Close:$183.24
High:$186.245
Low:$183.15
Volume:3,955,122
Date:2024-07-08
Open:$186.94
Close:$185.84
High:$191.5
Low:$182.28
Volume:9,878,141
Date:2024-07-05
Open:$184
Close:$184.83
High:$185.38
Low:$182.23
Volume:3,290,380
Date:2024-07-04
Open:$185.05
Close:$184.31
High:$185.42
Low:$182.85
Volume:2,764,797
Date:2024-07-03
Open:$185.05
Close:$184.31
High:$185.42
Low:$182.85
Volume:2,764,797
Date:2024-07-02
Open:$186.34
Close:$185.42
High:$189.225
Low:$184.52
Volume:4,110,453
Date:2024-07-01
Open:$182.2
Close:$186.7
High:$189.47
Low:$182.2
Volume:9,056,710
Date:2024-06-28
Open:$182.6
Close:$182.01
High:$184.435
Low:$180.65
Volume:5,899,850
Date:2024-06-27
Open:$178.91
Close:$182.51
High:$183.68
Low:$178.01
Volume:8,198,963
Date:2024-06-26
Open:$174.96
Close:$178.5
High:$178.82
Low:$173.76
Volume:6,553,895
Date:2024-06-25
Open:$176.29
Close:$175.1
High:$178.76
Low:$173.29
Volume:7,695,061
Date:2024-06-24
Open:$176.15
Close:$179.1
High:$180.6
Low:$175.5901
Volume:7,388,289