The Boeing Company (BA) Historical Stock Data
201.87 ↓0.67 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BA is down -0.46% a day on average. There have been 10 days where The Boeing Company closed green and 20 days where BA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 202.85 | 201.87 | ↓$0.98 (-0.48%) | 198.53 | 202.89 | 9.51M |
| 2025-12-03 | 204.60 | 202.54 | ↓$2.06 (-1.01%) | 197.40 | 205.85 | 14.13M |
| 2025-12-02 | 198.30 | 205.38 | ↑$7.08 (3.57%) | 195.51 | 205.78 | 22.61M |
| 2025-12-01 | 188.96 | 186.46 | ↓$2.50 (-1.32%) | 186.41 | 189.95 | 6.76M |
| 2025-11-28 | 187.87 | 189.00 | ↑$1.13 (0.60%) | 186.91 | 189.75 | 3.76M |
| 2025-11-26 | 184.00 | 186.92 | ↑$2.92 (1.59%) | 183.03 | 188.18 | 7.64M |
| 2025-11-25 | 179.49 | 182.44 | ↑$2.95 (1.64%) | 177.52 | 183.48 | 9.67M |
| 2025-11-24 | 180.31 | 179.12 | ↓$1.19 (-0.66%) | 177.30 | 180.31 | 9.38M |
| 2025-11-21 | 180.56 | 179.70 | ↓$0.86 (-0.48%) | 176.77 | 181.43 | 10.13M |
| 2025-11-20 | 187.74 | 179.38 | ↓$8.36 (-4.45%) | 178.42 | 188.10 | 13.70M |
| 2025-11-19 | 189.21 | 185.70 | ↓$3.51 (-1.86%) | 183.01 | 189.21 | 12.54M |
| 2025-11-18 | 190.00 | 189.63 | ↓$0.37 (-0.19%) | 187.85 | 191.16 | 8.19M |
| 2025-11-17 | 194.84 | 191.81 | ↓$3.03 (-1.56%) | 190.23 | 194.84 | 5.88M |
| 2025-11-14 | 192.88 | 194.52 | ↑$1.64 (0.85%) | 192.15 | 197.03 | 6.18M |
| 2025-11-13 | 195.63 | 194.58 | ↓$1.05 (-0.54%) | 193.11 | 196.20 | 6.73M |
| 2025-11-12 | 195.75 | 195.50 | ↓$0.25 (-0.13%) | 193.80 | 196.66 | 8.28M |
| 2025-11-11 | 194.74 | 195.21 | ↑$0.47 (0.24%) | 194.35 | 196.40 | 5.78M |
| 2025-11-10 | 195.89 | 194.81 | ↓$1.08 (-0.55%) | 193.19 | 196.44 | 7.44M |
| 2025-11-07 | 195.50 | 194.61 | ↓$0.89 (-0.46%) | 191.49 | 195.85 | 7.86M |
| 2025-11-06 | 198.10 | 196.50 | ↓$1.60 (-0.81%) | 195.45 | 201.27 | 7.74M |
| 2025-11-05 | 197.75 | 197.62 | ↓$0.13 (-0.07%) | 195.31 | 198.51 | 9.88M |
| 2025-11-04 | 201.80 | 198.05 | ↓$3.75 (-1.86%) | 197.57 | 202.22 | 8.59M |
| 2025-11-03 | 202.04 | 204.55 | ↑$2.51 (1.24%) | 201.58 | 205.66 | 8.09M |
| 2025-10-31 | 201.25 | 201.02 | ↓$0.23 (-0.11%) | 198.30 | 202.60 | 10.68M |
| 2025-10-30 | 210.01 | 200.08 | ↓$9.93 (-4.73%) | 200.02 | 210.28 | 19.39M |
| 2025-10-29 | 221.36 | 213.58 | ↓$7.78 (-3.51%) | 212.50 | 221.90 | 20.92M |
| 2025-10-28 | 224.36 | 223.33 | ↓$1.03 (-0.46%) | 222.60 | 225.56 | 6.98M |
| 2025-10-27 | 222.78 | 223.00 | ↑$0.22 (0.10%) | 221.82 | 223.58 | 6.08M |
| 2025-10-24 | 219.04 | 221.35 | ↑$2.31 (1.05%) | 218.51 | 221.74 | 5.23M |
| 2025-10-23 | 216.40 | 217.77 | ↑$1.37 (0.63%) | 216.25 | 219.30 | 5.35M |
Create an account or log in to view more rows.
$BA must buyyy
$BA cant wait for next week
$BA just waiting to short this bad boy.
$BA we back boys
$BA the time is near
$BA Who’s still buying calls?
$BA LOADING UP HERE!
$BA Tendie tickets on discount today!!!
$BA where’s the WSB guys at? Still sleeping?
$BA it's just a matter of time and patience...