|
Boeing Company (T - [Ticker: BA] | | Last Trade | 258.34 | Last Trade Time | 2017-11-01 - 19:34:00 | Variation | +0.36 (+0.14%) | Open | 258.29 | High | 259.41 | Low | 256.24 | Volume | 2,028,059 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 258.35 x 100 - 258.40 x 200 | Former Close | 257.98 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BA quotes from 2000-01-01 to 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,638,200 | 41.44 | 41.69 | 39.81 | 40.19 | 00:00:00 | 2000-01-04 | 3,592,100 | 40.19 | 41.13 | 39.75 | 40.13 | 00:00:00 | 2000-01-05 | 7,631,700 | 41.38 | 43.31 | 41.38 | 42.63 | 00:00:00 | 2000-01-06 | 4,922,200 | 42.63 | 43.44 | 41.13 | 43.06 | 00:00:00 | 2000-01-07 | 6,008,300 | 43.69 | 44.88 | 43.69 | 44.31 | 00:00:00 | 2000-01-10 | 2,403,500 | 44.31 | 44.50 | 43.50 | 43.69 | 00:00:00 | 2000-01-11 | 2,450,000 | 43.69 | 43.94 | 42.75 | 42.88 | 00:00:00 | 2000-01-12 | 2,327,800 | 42.88 | 44.19 | 42.50 | 43.06 | 00:00:00 | 2000-01-13 | 3,035,100 | 43.06 | 43.38 | 42.00 | 42.38 | 00:00:00 | 2000-01-14 | 3,834,900 | 42.94 | 44.25 | 42.94 | 44.00 | 00:00:00 | 2000-01-18 | 5,859,800 | 44.00 | 45.00 | 43.13 | 45.00 | 00:00:00 | 2000-01-19 | 11,463,600 | 45.25 | 48.13 | 45.25 | 47.63 | 00:00:00 | 2000-01-20 | 8,941,100 | 47.63 | 47.88 | 45.75 | 46.50 | 00:00:00 | 2000-01-21 | 4,392,500 | 46.50 | 46.94 | 45.00 | 45.69 | 00:00:00 | 2000-01-24 | 3,306,200 | 45.69 | 46.19 | 43.63 | 44.31 | 00:00:00 | 2000-01-25 | 5,057,200 | 44.75 | 46.00 | 44.75 | 45.69 | 00:00:00 | 2000-01-26 | 3,090,100 | 45.69 | 46.50 | 45.00 | 46.19 | 00:00:00 | 2000-01-27 | 3,339,100 | 46.19 | 46.88 | 44.88 | 45.06 | 00:00:00 | 2000-01-28 | 2,288,100 | 45.06 | 45.63 | 44.50 | 44.63 | 00:00:00 | 2000-01-31 | 2,411,800 | 44.56 | 44.56 | 43.94 | 44.50 | 00:00:00 | 2000-02-01 | 2,675,800 | 44.19 | 44.19 | 43.31 | 43.75 | 00:00:00 | 2000-02-02 | 3,295,500 | 43.75 | 45.19 | 43.38 | 44.63 | 00:00:00 | 2000-02-03 | 2,889,100 | 44.63 | 45.06 | 43.13 | 43.44 | 00:00:00 | 2000-02-04 | 2,927,200 | 43.44 | 44.19 | 42.56 | 44.00 | 00:00:00 | 2000-02-07 | 3,029,400 | 43.88 | 43.88 | 41.69 | 41.81 | 00:00:00 | 2000-02-08 | 5,102,700 | 41.81 | 42.06 | 40.00 | 41.00 | 00:00:00 | 2000-02-09 | 5,525,000 | 40.25 | 40.25 | 38.38 | 39.00 | 00:00:00 | 2000-02-10 | 4,060,600 | 39.00 | 40.19 | 38.75 | 39.75 | 00:00:00 | 2000-02-11 | 3,132,800 | 39.75 | 40.38 | 39.13 | 39.88 | 00:00:00 | 2000-02-14 | 2,606,300 | 39.69 | 39.69 | 38.06 | 38.25 | 00:00:00 | 2000-02-15 | 3,961,300 | 38.25 | 38.69 | 37.38 | 38.50 | 00:00:00 | 2000-02-16 | 3,423,000 | 37.94 | 37.94 | 36.88 | 37.25 | 00:00:00 | 2000-02-17 | 3,400,500 | 37.25 | 37.88 | 36.56 | 37.50 | 00:00:00 | 2000-02-18 | 5,559,500 | 37.50 | 37.50 | 35.88 | 36.00 | 00:00:00 | 2000-02-22 | 4,771,400 | 36.00 | 39.94 | 35.88 | 38.88 | 00:00:00 | 2000-02-23 | 3,880,800 | 38.69 | 38.69 | 37.06 | 37.13 | 00:00:00 | 2000-02-24 | 4,210,800 | 37.00 | 37.00 | 35.88 | 36.56 | 00:00:00 | 2000-02-25 | 3,170,600 | 36.81 | 38.00 | 36.81 | 37.81 | 00:00:00 | 2000-02-28 | 3,573,300 | 37.63 | 37.63 | 36.56 | 37.00 | 00:00:00 | 2000-02-29 | 3,513,100 | 37.00 | 37.63 | 36.13 | 36.94 | 00:00:00 | 2000-03-01 | 2,838,000 | 36.63 | 36.63 | 35.94 | 36.31 | 00:00:00 | 2000-03-02 | 4,058,200 | 36.31 | 37.19 | 35.38 | 35.94 | 00:00:00 | 2000-03-03 | 3,884,100 | 35.94 | 36.50 | 35.69 | 35.94 | 00:00:00 | 2000-03-06 | 2,882,000 | 35.94 | 36.19 | 35.00 | 35.13 | 00:00:00 | 2000-03-07 | 3,565,000 | 35.13 | 35.13 | 34.13 | 34.75 | 00:00:00 | 2000-03-08 | 4,134,600 | 34.19 | 34.19 | 33.38 | 33.38 | 00:00:00 | 2000-03-09 | 3,236,800 | 33.38 | 34.50 | 33.25 | 33.75 | 00:00:00 | 2000-03-10 | 5,114,300 | 33.75 | 33.94 | 32.31 | 32.38 | 00:00:00 | 2000-03-13 | 3,422,700 | 32.38 | 33.13 | 32.00 | 32.63 | 00:00:00 | 2000-03-14 | 3,727,900 | 32.63 | 33.81 | 32.44 | 33.06 | 00:00:00 | 2000-03-15 | 4,859,300 | 33.06 | 35.50 | 32.88 | 34.88 | 00:00:00 | 2000-03-16 | 4,725,200 | 34.88 | 35.94 | 34.69 | 35.63 | 00:00:00 | 2000-03-17 | 15,304,900 | 35.63 | 38.94 | 35.38 | 38.00 | 00:00:00 | 2000-03-20 | 5,786,400 | 37.69 | 37.69 | 36.38 | 37.00 | 00:00:00 | 2000-03-21 | 4,165,400 | 37.00 | 37.44 | 36.19 | 36.56 | 00:00:00 | 2000-03-22 | 3,359,600 | 36.56 | 37.19 | 35.75 | 36.25 | 00:00:00 | 2000-03-23 | 4,080,400 | 35.94 | 35.94 | 34.81 | 35.13 | 00:00:00 | 2000-03-24 | 5,797,500 | 35.50 | 36.44 | 35.50 | 36.00 | 00:00:00 | 2000-03-27 | 2,534,000 | 36.13 | 37.31 | 36.13 | 37.13 | 00:00:00 | 2000-03-28 | 5,056,400 | 37.13 | 38.19 | 36.88 | 38.00 | 00:00:00 | 2000-03-29 | 2,731,000 | 38.00 | 38.19 | 37.31 | 37.88 | 00:00:00 | 2000-03-30 | 3,311,100 | 37.88 | 38.94 | 37.63 | 38.63 | 00:00:00 | 2000-03-31 | 4,640,100 | 38.63 | 38.81 | 37.81 | 37.81 | 00:00:00 | 2000-04-03 | 3,234,700 | 37.75 | 37.75 | 37.06 | 37.19 | 00:00:00 | 2000-04-04 | 4,004,200 | 37.19 | 38.25 | 36.56 | 37.31 | 00:00:00 | 2000-04-05 | 2,919,900 | 37.25 | 37.25 | 36.00 | 36.06 | 00:00:00 | 2000-04-06 | 2,970,400 | 36.06 | 36.44 | 35.63 | 36.13 | 00:00:00 | 2000-04-07 | 2,381,600 | 36.13 | 36.31 | 35.38 | 35.69 | 00:00:00 | 2000-04-10 | 2,452,600 | 35.63 | 35.63 | 35.00 | 35.06 | 00:00:00 | 2000-04-11 | 2,251,100 | 35.06 | 36.38 | 35.00 | 35.69 | 00:00:00 | 2000-04-12 | 4,620,200 | 35.88 | 38.38 | 35.88 | 37.63 | 00:00:00 | 2000-04-13 | 2,916,700 | 37.63 | 37.63 | 36.50 | 37.00 | 00:00:00 | 2000-04-14 | 3,744,900 | 36.75 | 36.75 | 34.75 | 35.38 | 00:00:00 | 2000-04-17 | 3,761,600 | 35.38 | 35.38 | 34.06 | 35.31 | 00:00:00 | 2000-04-18 | 3,379,100 | 35.06 | 35.06 | 34.31 | 34.75 | 00:00:00 | 2000-04-19 | 5,749,000 | 35.56 | 37.75 | 35.56 | 37.25 | 00:00:00 | 2000-04-20 | 8,110,700 | 37.50 | 40.25 | 37.50 | 40.06 | 00:00:00 | 2000-04-24 | 10,279,700 | 40.06 | 41.25 | 37.50 | 37.88 | 00:00:00 | 2000-04-25 | 5,399,600 | 38.25 | 39.56 | 38.25 | 39.00 | 00:00:00 | 2000-04-26 | 5,338,300 | 39.00 | 40.56 | 39.00 | 39.94 | 00:00:00 | 2000-04-27 | 3,176,700 | 39.94 | 40.25 | 38.94 | 39.81 | 00:00:00 | 2000-04-28 | 1,853,600 | 39.81 | 40.06 | 38.94 | 39.69 | 00:00:00 | 2000-05-01 | 2,886,100 | 39.69 | 40.19 | 39.00 | 39.06 | 00:00:00 | 2000-05-02 | 2,552,200 | 39.06 | 39.06 | 37.81 | 37.94 | 00:00:00 | 2000-05-03 | 3,311,300 | 37.94 | 38.19 | 36.81 | 37.31 | 00:00:00 | 2000-05-04 | 2,981,100 | 37.81 | 39.31 | 37.81 | 38.19 | 00:00:00 | 2000-05-05 | 2,794,900 | 38.19 | 39.88 | 37.94 | 39.50 | 00:00:00 | 2000-05-08 | 3,146,400 | 39.50 | 39.50 | 38.19 | 38.25 | 00:00:00 | 2000-05-09 | 2,567,300 | 38.25 | 39.19 | 38.13 | 38.31 | 00:00:00 | 2000-05-10 | 4,880,400 | 37.94 | 37.94 | 36.56 | 36.88 | 00:00:00 | 2000-05-11 | 2,947,200 | 37.06 | 38.19 | 37.06 | 37.31 | 00:00:00 | 2000-05-12 | 2,455,200 | 37.31 | 37.63 | 37.06 | 37.19 | 00:00:00 | 2000-05-15 | 2,913,500 | 37.19 | 37.50 | 36.44 | 37.19 | 00:00:00 | 2000-05-16 | 3,815,700 | 37.19 | 37.88 | 36.75 | 37.38 | 00:00:00 | 2000-05-17 | 2,739,800 | 37.38 | 37.50 | 36.56 | 37.38 | 00:00:00 | 2000-05-18 | 2,050,100 | 37.38 | 37.75 | 37.13 | 37.63 | 00:00:00 | 2000-05-19 | 2,193,900 | 37.38 | 37.38 | 36.25 | 36.94 | 00:00:00 | 2000-05-22 | 2,984,100 | 36.94 | 37.69 | 36.25 | 36.56 | 00:00:00 | 2000-05-23 | 2,851,600 | 36.63 | 37.94 | 36.63 | 37.13 | 00:00:00 | 2000-05-24 | 4,642,600 | 37.19 | 39.00 | 37.19 | 38.88 | 00:00:00 | 2000-05-25 | 3,027,300 | 38.69 | 38.69 | 37.88 | 38.38 | 00:00:00 | 2000-05-26 | 2,102,100 | 38.38 | 38.94 | 38.00 | 38.25 | 00:00:00 | 2000-05-30 | 2,325,300 | 38.56 | 39.69 | 38.56 | 39.56 | 00:00:00 | 2000-05-31 | 2,198,600 | 39.56 | 39.63 | 39.00 | 39.06 | 00:00:00 | 2000-06-01 | 2,322,800 | 39.31 | 40.25 | 39.31 | 40.25 | 00:00:00 | 2000-06-02 | 3,449,500 | 40.25 | 40.56 | 39.50 | 39.88 | 00:00:00 | 2000-06-05 | 2,478,000 | 39.44 | 39.44 | 38.56 | 38.94 | 00:00:00 | 2000-06-06 | 2,945,300 | 39.06 | 40.19 | 39.06 | 39.88 | 00:00:00 | 2000-06-07 | 2,843,100 | 39.88 | 40.00 | 38.50 | 38.56 | 00:00:00 | 2000-06-08 | 2,481,700 | 38.56 | 38.63 | 37.69 | 38.19 | 00:00:00 | 2000-06-09 | 2,714,200 | 38.63 | 39.69 | 38.63 | 39.19 | 00:00:00 | 2000-06-12 | 1,553,800 | 39.06 | 39.06 | 38.06 | 38.13 | 00:00:00 | 2000-06-13 | 2,599,400 | 38.13 | 38.88 | 37.69 | 38.81 | 00:00:00 | 2000-06-14 | 2,836,500 | 38.81 | 39.38 | 38.38 | 38.81 | 00:00:00 | 2000-06-15 | 6,346,900 | 39.25 | 41.00 | 39.25 | 40.38 | 00:00:00 | 2000-06-16 | 4,919,000 | 40.38 | 40.38 | 38.81 | 39.25 | 00:00:00 | 2000-06-19 | 3,962,300 | 39.25 | 39.56 | 38.56 | 39.00 | 00:00:00 | 2000-06-20 | 2,827,400 | 39.00 | 39.69 | 38.31 | 39.31 | 00:00:00 | 2000-06-21 | 2,538,000 | 39.31 | 40.13 | 39.06 | 39.81 | 00:00:00 | 2000-06-22 | 2,102,400 | 39.81 | 39.94 | 38.75 | 38.94 | 00:00:00 | 2000-06-23 | 1,984,700 | 39.38 | 40.13 | 39.38 | 39.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|