NYSE:BA
Boeing Stock Price (Quote)
$178.85
+7.35 (+4.29%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.70 | $189.23 | Thursday, 2nd May 2024 BA stock ended at $178.85. This is 4.29% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.86% from a day low at $172.25 to a day high of $178.90. |
| 90 days | $159.70 | $213.77 | |
| 52 weeks | $159.70 | $267.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $217.99 | $219.16 | $215.69 | $217.31 | 4 576 700 |
| Jun 08, 2023 | $212.34 | $220.00 | $212.05 | $218.11 | 9 319 845 |
| Jun 07, 2023 | $207.99 | $212.38 | $207.20 | $211.93 | 6 416 865 |
| Jun 06, 2023 | $208.37 | $211.68 | $200.61 | $207.29 | 10 890 566 |
| Jun 05, 2023 | $213.28 | $213.28 | $207.50 | $208.78 | 5 022 576 |
| Jun 02, 2023 | $210.00 | $215.24 | $210.00 | $213.32 | 6 728 495 |
| Jun 01, 2023 | $206.46 | $210.23 | $206.00 | $207.96 | 5 094 096 |
| May 31, 2023 | $203.50 | $206.19 | $200.91 | $205.70 | 5 445 359 |
| May 30, 2023 | $204.26 | $207.80 | $203.31 | $204.69 | 3 425 759 |
| May 26, 2023 | $203.72 | $204.80 | $201.18 | $203.63 | 3 082 106 |
| May 25, 2023 | $199.99 | $201.75 | $196.62 | $200.87 | 3 311 772 |
| May 24, 2023 | $201.32 | $201.32 | $197.50 | $199.27 | 4 327 843 |
| May 23, 2023 | $204.58 | $207.49 | $202.45 | $202.60 | 4 004 114 |
| May 22, 2023 | $205.51 | $206.91 | $203.90 | $205.91 | 2 661 723 |
| May 19, 2023 | $208.11 | $208.37 | $204.63 | $205.49 | 3 652 060 |
| May 18, 2023 | $206.45 | $208.17 | $204.01 | $207.24 | 4 339 525 |
| May 17, 2023 | $202.71 | $208.58 | $202.71 | $206.87 | 6 625 279 |
| May 16, 2023 | $201.82 | $202.36 | $199.94 | $200.87 | 3 008 130 |
| May 15, 2023 | $200.01 | $203.32 | $198.65 | $202.77 | 2 837 359 |
| May 12, 2023 | $201.84 | $203.11 | $198.82 | $200.70 | 3 161 616 |
| May 11, 2023 | $199.39 | $202.55 | $198.07 | $201.84 | 3 299 373 |
| May 10, 2023 | $203.14 | $203.20 | $198.25 | $200.84 | 3 913 247 |
| May 09, 2023 | $201.21 | $204.61 | $198.80 | $201.88 | 9 316 604 |
| May 08, 2023 | $199.16 | $199.60 | $196.40 | $197.26 | 4 310 853 |
| May 05, 2023 | $198.09 | $199.04 | $196.77 | $198.34 | 3 500 620 |
