The Boeing Company (BA) Historical Stock Data
164.33 ↓4.85 (-2.87%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BA is down -0.55% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 176.50 | 164.33 | ↓$12.17 (-6.90%) | 162.74 | 177.64 | 20.88M |
| 2024-04-23 | 170.95 | 169.18 | ↓$1.77 (-1.04%) | 168.43 | 171.18 | 7.62M |
| 2024-04-22 | 169.82 | 170.48 | ↑$0.66 (0.39%) | 168.16 | 172.15 | 4.72M |
| 2024-04-19 | 170.00 | 169.82 | ↓$0.18 (-0.11%) | 169.65 | 172.00 | 4.69M |
| 2024-04-18 | 169.48 | 170.23 | ↑$0.75 (0.44%) | 169.10 | 172.04 | 5.12M |
| 2024-04-17 | 170.00 | 170.21 | ↑$0.21 (0.12%) | 168.12 | 170.85 | 8.16M |
| 2024-04-16 | 168.14 | 170.55 | ↑$2.41 (1.43%) | 167.75 | 170.64 | 7.98M |
| 2024-04-15 | 170.74 | 167.82 | ↓$2.92 (-1.71%) | 167.53 | 171.18 | 6.49M |
| 2024-04-12 | 172.20 | 169.55 | ↓$2.65 (-1.54%) | 169.37 | 173.24 | 7.56M |
| 2024-04-11 | 174.47 | 173.36 | ↓$1.11 (-0.64%) | 171.38 | 174.70 | 7.62M |
| 2024-04-10 | 176.31 | 174.63 | ↓$1.68 (-0.95%) | 172.44 | 178.10 | 9.72M |
| 2024-04-09 | 181.51 | 178.12 | ↓$3.39 (-1.87%) | 176.57 | 183.05 | 11.44M |
| 2024-04-08 | 182.14 | 181.56 | ↓$0.58 (-0.32%) | 181.49 | 184.55 | 6.17M |
| 2024-04-05 | 184.16 | 183.14 | ↓$1.02 (-0.55%) | 182.44 | 184.66 | 4.13M |
| 2024-04-04 | 185.93 | 183.29 | ↓$2.64 (-1.42%) | 182.81 | 188.00 | 6.51M |
| 2024-04-03 | 187.68 | 184.92 | ↓$2.76 (-1.47%) | 184.27 | 188.78 | 6.61M |
| 2024-04-02 | 189.00 | 188.04 | ↓$0.96 (-0.51%) | 187.13 | 189.23 | 4.47M |
| 2024-04-01 | 192.24 | 189.50 | ↓$2.74 (-1.43%) | 189.03 | 192.87 | 5.11M |
| 2024-03-28 | 192.00 | 192.99 | ↑$0.99 (0.52%) | 191.20 | 193.38 | 4.47M |
| 2024-03-27 | 188.84 | 191.95 | ↑$3.11 (1.65%) | 188.33 | 191.99 | 7.37M |
| 2024-03-26 | 192.02 | 187.50 | ↓$4.52 (-2.35%) | 186.81 | 192.03 | 8.97M |
| 2024-03-25 | 196.01 | 191.41 | ↓$4.60 (-2.35%) | 189.50 | 196.18 | 12.95M |
| 2024-03-22 | 188.75 | 188.85 | ↑$0.10 (0.05%) | 188.19 | 192.94 | 7.83M |
| 2024-03-21 | 189.79 | 187.70 | ↓$2.09 (-1.10%) | 187.55 | 190.38 | 7.43M |
| 2024-03-20 | 178.99 | 187.78 | ↑$8.79 (4.91%) | 178.60 | 188.30 | 12.76M |
| 2024-03-19 | 180.11 | 181.14 | ↑$1.03 (0.57%) | 179.74 | 181.86 | 7.65M |
| 2024-03-18 | 180.26 | 179.84 | ↓$0.42 (-0.23%) | 177.52 | 181.19 | 9.49M |
| 2024-03-15 | 180.99 | 182.53 | ↑$1.54 (0.85%) | 180.91 | 184.18 | 10.78M |
| 2024-03-14 | 182.00 | 181.15 | ↓$0.85 (-0.47%) | 180.52 | 184.94 | 10.01M |
| 2024-03-13 | 183.16 | 182.35 | ↓$0.81 (-0.44%) | 182.08 | 185.97 | 10.19M |
Create an account or log in to view more rows.
$BA why spike ?
$BA Holding
$BA low volume
expect flat or negative close
$BA I would not be a bear now
$BA Moon soon
$BA we back boys
$BA somebody knows something
$BA whelp. you win this round. goodluck
$BA LFGGGGGG
$BA hang tight
ignore fud and buy dips if you can
everyone be okay????