NYSE:BA
Boeing Stock Price (Quote)
$170.23
+0.0200 (+0.0118%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $167.53 | $196.18 | Thursday, 18th Apr 2024 BA stock ended at $170.23. This is 0.0118% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $169.10 to a day high of $172.04. |
| 90 days | $167.53 | $217.59 | |
| 52 weeks | $167.53 | $267.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $169.48 | $172.04 | $169.10 | $170.23 | 4 709 659 |
| 2024-04-17 | $170.00 | $170.85 | $168.12 | $170.21 | 7 860 942 |
| 2024-04-16 | $168.14 | $170.64 | $167.75 | $170.55 | 7 660 374 |
| 2024-04-15 | $170.74 | $171.18 | $167.53 | $167.82 | 5 702 567 |
| 2024-04-12 | $172.20 | $173.24 | $169.37 | $169.55 | 7 414 646 |
| 2024-04-11 | $174.47 | $174.70 | $171.38 | $173.36 | 7 507 875 |
| 2024-04-10 | $176.31 | $178.10 | $172.44 | $174.63 | 9 552 884 |
| 2024-04-09 | $181.51 | $183.00 | $176.57 | $178.12 | 10 788 108 |
| 2024-04-08 | $182.14 | $184.55 | $181.49 | $181.56 | 6 080 197 |
| 2024-04-05 | $184.16 | $184.66 | $182.44 | $183.14 | 4 021 682 |
| 2024-04-04 | $185.93 | $188.00 | $182.81 | $183.29 | 6 413 799 |
| 2024-04-03 | $187.68 | $188.78 | $184.28 | $184.92 | 6 027 450 |
| 2024-04-02 | $189.00 | $189.23 | $187.13 | $188.04 | 4 463 598 |
| 2024-04-01 | $192.24 | $192.87 | $189.03 | $189.50 | 4 569 818 |
| 2024-03-28 | $192.00 | $193.38 | $191.21 | $192.99 | 3 840 947 |
| 2024-03-27 | $188.84 | $191.99 | $188.33 | $191.95 | 7 333 052 |
| 2024-03-26 | $192.02 | $192.03 | $186.81 | $187.50 | 8 936 833 |
| 2024-03-25 | $196.01 | $196.18 | $189.50 | $191.41 | 12 080 451 |
| 2024-03-22 | $188.75 | $192.94 | $188.19 | $188.85 | 7 252 730 |
| 2024-03-21 | $189.79 | $190.38 | $187.55 | $187.70 | 7 368 400 |
| 2024-03-20 | $178.99 | $188.30 | $178.60 | $187.78 | 12 608 594 |
| 2024-03-19 | $180.11 | $181.86 | $179.74 | $181.14 | 6 509 669 |
| 2024-03-18 | $180.26 | $181.19 | $177.52 | $179.84 | 9 156 191 |
| 2024-03-15 | $180.99 | $184.17 | $180.91 | $182.53 | 7 959 749 |
| 2024-03-14 | $182.00 | $184.94 | $180.52 | $181.15 | 8 929 631 |
