BA Quote, Trading Chart, The Boeing Company
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-02 | 224.79 | 223.14 | 227.19 | 222.15 | 11,066,330 |
| 2021-03-01 | 219.6 | 224.39 | 226.98 | 219.02 | 18,672,822 |
| 2021-02-26 | 218.51 | 212.01 | 220.66 | 211.29 | 12,731,250 |
| 2021-02-25 | 227.8 | 216.45 | 228.5 | 214.71 | 18,826,496 |
| 2021-02-24 | 212.1 | 229.34 | 229.61 | 211.6 | 30,360,960 |
| 2021-02-23 | 214.15 | 212.12 | 214.75 | 206.6 | 15,943,430 |
| 2021-02-22 | 211.89 | 212.88 | 220.39 | 210.8 | 21,295,429 |
| 2021-02-19 | 209.97 | 217.47 | 217.64 | 209.15 | 12,222,565 |
| 2021-02-18 | 213.45 | 208.48 | 214.34 | 208.08 | 8,998,227 |
| 2021-02-17 | 215.52 | 215.52 | 218.71 | 212.68 | 9,262,883 |
| 2021-02-16 | 213.08 | 217.18 | 217.4 | 212.3301 | 10,050,022 |
| 2021-02-15 | 210.36 | 210.98 | 213.16 | 209.67 | 6,010,791 |
| 2021-02-12 | 210.36 | 210.98 | 213.16 | 209.67 | 5,902,980 |
| 2021-02-11 | 212.235 | 210.66 | 213.99 | 208.5709 | 7,074,899 |
| 2021-02-10 | 215.65 | 211.92 | 217.49 | 211.12 | 11,440,359 |
| 2021-02-09 | 210.6 | 215.12 | 216.73 | 208.9027 | 13,512,085 |
| 2021-02-08 | 209.55 | 211.95 | 211.99 | 208.3 | 10,956,179 |
| 2021-02-05 | 212.25 | 207.93 | 213.1988 | 206.66 | 9,494,600 |
| 2021-02-04 | 209.87 | 210.64 | 212.48 | 208.02 | 11,803,455 |
| 2021-02-03 | 202 | 207.39 | 208.16 | 201.2606 | 11,794,200 |
News, Short Squeeze, Breakout and More Instantly...
-
Shares of General Electric (NYSE: GE) gained more than 5% on Monday after Boeing (NYSE: BA) received an important new order for its 737 MAX aircraft. A GE joint venture makes the engines for the MAX, meaning an increase in orders for the plane should benefit GE as well. ...
-
Shares of Boeing (NYSE: BA) climbed as much as 7% on Monday after the company received a new order for its troubled 737 MAX and got a price-target boost on Wall Street. Boeing is still in recovery mode following the issues with the MAX and the pandemic, but the company appears to be...
-
The Dow Jones Industrial Average headed for its biggest gain in nearly four months, jumping more than 2% as Treasury yields retreated. The Dow Jones Industrials surged 637.78 points, or 2.1%, to move into noon hour at 31,570.15, led by Boeing which climbed 6.8% and put the plane mak...