BA Quote, Trading Chart, The Boeing Company
$245.28 Last:
3.34% Change Percent:
$238.66 Open:
$245.28 Previous Close:
$245.62 High:
$237.25 Low:
15,010,551 Volume:
06/21/2021 04:43:55 am 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 |
|---|---|---|---|---|---|
| 2021-06-21 | 238.66 | 245.28 | 245.62 | 237.25 | 15,010,551 |
| 2021-06-18 | 237.79 | 237.35 | 239.31 | 235.8 | 11,831,217 |
| 2021-06-17 | 241.96 | 239.22 | 243.5 | 237.33 | 10,652,319 |
| 2021-06-16 | 245.25 | 242.27 | 246.0601 | 241.55 | 10,448,568 |
| 2021-06-15 | 245.36 | 246.54 | 248.51 | 244.94 | 10,555,325 |
| 2021-06-14 | 246.44 | 245.14 | 249.2 | 244.4 | 9,268,487 |
| 2021-06-11 | 250.35 | 247.28 | 251.12 | 245.78 | 9,909,323 |
| 2021-06-10 | 251.72 | 248.34 | 255.14 | 248.1 | 14,405,109 |
| 2021-06-09 | 251.2 | 248.06 | 253.17 | 247.91 | 10,630,074 |
| 2021-06-08 | 256.26 | 252.76 | 256.31 | 250 | 15,026,339 |
| 2021-06-07 | 251.5 | 252.66 | 253.1999 | 248.81 | 10,531,803 |
| 2021-06-04 | 251.51 | 249.92 | 251.7999 | 248.49 | 8,733,175 |
| 2021-06-03 | 252.98 | 250.32 | 254.8 | 249.69 | 10,344,021 |
| 2021-06-02 | 255.6 | 255.62 | 258.3957 | 254.62 | 10,749,535 |
| 2021-06-01 | 253 | 254.73 | 255.64 | 251.52 | 13,478,799 |
| 2021-05-31 | 247.475 | 247.02 | 248.98 | 245.37 | 11,197,398 |
| 2021-05-28 | 247.475 | 247.02 | 248.98 | 245.37 | 11,152,643 |
| 2021-05-27 | 248.11 | 250.7 | 252.6 | 247.19 | 18,157,110 |
| 2021-05-26 | 241.7 | 241.37 | 242.49 | 239.87 | 7,150,948 |
| 2021-05-25 | 240 | 240.74 | 243.78 | 239.23 | 12,818,194 |
News, Short Squeeze, Breakout and More Instantly...
-
Southwest Airlines (NYSE: LUV) delivered some good news to Boeing (NYSE: BA) shareholders earlier this month, announcing it would exercise options to buy 34 additional 737 MAX 7 airplanes on top of the 100-plane order it had announced back in March. Southwest has been on...
-
U.S. stocks climbed on Monday as the market attempted to recover some of the losses caused by the Federal Reserve's policy shift. The Dow Jones Industrials sprang back to life Monday, jumping 508.18 points, or 1.5%, to pause for lunch at 33,798.26, rebounding from its worst week sin...
-
In this episode of Industry Focus: Energy , Motley Fool contributor Lou Whiteman joins the show to break down Jeff Bezos' upcoming trip to space and what it means for other space barons like Elon Musk and Richard Branson. In addition, the podcast takes a look at the state of the def...