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: boeingstore.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:$176.56
Change Percent:-0.3%
Open:$176.83
Previous Close:$176.56
High:$178.41
Low:$175.66
Volume:8,611,348
Last Trade Date Time:06/21/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BA Chart
Last Twenty Trading Days
Date:2024-06-21
Open:$176.83
Close:$176.56
High:$178.41
Low:$175.66
Volume:8,611,348
Date:2024-06-20
Open:$173.02
Close:$176.3
High:$176.6489
Low:$172.045
Volume:5,479,280
Date:2024-06-19
Open:$177.61
Close:$174.99
High:$178
Low:$173.82
Volume:6,179,870
Date:2024-06-18
Open:$177.61
Close:$174.99
High:$178
Low:$173.82
Volume:6,179,870
Date:2024-06-17
Open:$176.75
Close:$178.39
High:$180.45
Low:$176.32
Volume:4,789,953
Date:2024-06-14
Open:$178.9
Close:$177.27
High:$180.2899
Low:$175.22
Volume:5,105,974
Date:2024-06-13
Open:$181.74
Close:$180.7
High:$183.87
Low:$178.99
Volume:4,201,004
Date:2024-06-12
Open:$186.5
Close:$182.67
High:$187.16
Low:$181.71
Volume:5,245,156
Date:2024-06-11
Open:$189.32
Close:$185.5
High:$189.32
Low:$182.75
Volume:5,010,058
Date:2024-06-10
Open:$190
Close:$190.12
High:$192.63
Low:$189.6
Volume:4,388,254
Date:2024-06-07
Open:$190.46
Close:$190.24
High:$191.98
Low:$189.66
Volume:3,374,548
Date:2024-06-06
Open:$188.83
Close:$191.42
High:$192.1
Low:$187.35
Volume:5,942,160
Date:2024-06-05
Open:$187.9
Close:$189.85
High:$190.34
Low:$186.5268
Volume:5,943,952
Date:2024-06-04
Open:$185.05
Close:$188.62
High:$188.84
Low:$183.25
Volume:7,176,817
Date:2024-06-03
Open:$178.09
Close:$184.57
High:$186.01
Low:$178.0197
Volume:8,951,574
Date:2024-05-31
Open:$173.12
Close:$177.61
High:$177.9
Low:$172.21
Volume:5,774,549
Date:2024-05-30
Open:$172.64
Close:$172.75
High:$174.68
Low:$171.5501
Volume:3,927,919
Date:2024-05-29
Open:$173.61
Close:$171.65
High:$175.8299
Low:$171.61
Volume:3,666,368
Date:2024-05-28
Open:$174.73
Close:$175.08
High:$178.4914
Low:$173.38
Volume:5,274,390
Date:2024-05-27
Open:$173.2
Close:$174.52
High:$174.8595
Low:$169.57
Volume:9,489,380