Ad
BA Quote Trading Chart The Boeing Company
$169.855 Last:
10.28% Change Percent:
$169.29 Open:
$154.02 Previous Close:
$170.9899 High:
$168.32 Low:
1,401,249 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BA Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 169.29 | 154.02 | 170.9899 | 168.32 | 1,401,249 |
| 2022-08-12 | 168.39 | 154.02 | 170.11 | 167.57 | 4,325,865 |
| 2022-08-11 | 170.5 | 154.02 | 171.7599 | 167.05 | 4,985,341 |
| 2022-08-10 | 168.35 | 154.02 | 171.14 | 167.25 | 7,157,490 |
| 2022-08-09 | 166.51 | 154.02 | 166.51 | 163.45 | 6,064,750 |
| 2022-08-08 | 166.41 | 154.02 | 171.09 | 164.7115 | 11,281,407 |
| 2022-08-05 | 164.4 | 154.02 | 167.07 | 163.93 | 4,685,890 |
| 2022-08-04 | 165.77 | 154.02 | 168.12 | 164.41 | 5,031,785 |
| 2022-08-03 | 164.51 | 154.02 | 167.52 | 162.33 | 6,695,676 |
| 2022-08-02 | 167 | 154.02 | 167.325 | 163.14 | 10,832,555 |
| 2022-08-01 | 165.95 | 154.02 | 171.76 | 164.25 | 18,299,163 |
| 2022-07-29 | 157.95 | 154.02 | 159.84 | 155.54 | 5,732,387 |
| 2022-07-28 | 154.02 | 154.02 | 160.1 | 153.03 | 8,708,555 |
| 2022-07-26 | 155.24 | 155.24 | 158.18 | 154.5 | 3,002,693 |
| 2022-07-19 | 149.61 | 156.13 | 156.28 | 148.97 | 14,111,189 |
| 2022-07-18 | 153.305 | 147.72 | 155.94 | 147.2 | 13,878,796 |
| 2022-07-15 | 149.17 | 147.74 | 149.7359 | 144.65 | 7,901,989 |
| 2022-07-14 | 141.11 | 147.15 | 147.49 | 140.61 | 9,439,498 |
| 2022-07-13 | 142.785 | 143.95 | 146.41 | 142.18 | 9,023,822 |
| 2022-07-12 | 136.86 | 147.15 | 149.32 | 136.81 | 18,535,680 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips After the Russian invasion of Ukraine and the sanctions it faces as a result, the idea of a second space race has resurfaced. Russia plans to sever its 20-year-long space partnership with the U.S and hinted at building it...
-
--News Direct-- FARNBOROUGH, England, August 12, 2022 /3BL Media/ — Recently Boeing [NYSE: B.A.] announced a three-year project, called Pathways to Sustainable Aviation with MIT to evaluate technical and economic factors that contribute to a more sustainable aerospace future. ...
-
They may be the bluest of the blue chips, but that's still not been good enough of late. The Dow Jones Industrial Average (DJINDICES: ^DJI) currently sits 11% below its January high despite the 9% rebound from June's low. Of course, being an average means roughly half of the Dow's 3...