|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 6,631,600 | 85.67 | 86.06 | 84.90 | 85.22 | 00:00:00 | | 2008-02-15 | 5,749,300 | 85.06 | 85.42 | 84.17 | 85.18 | 00:00:00 | | 2008-02-19 | 4,158,300 | 86.11 | 86.88 | 84.83 | 85.37 | 00:00:00 | | 2008-02-20 | 7,526,400 | 84.47 | 84.69 | 82.95 | 84.00 | 00:00:00 | | 2008-02-21 | 6,688,300 | 84.12 | 84.96 | 81.87 | 82.01 | 00:00:00 | | 2008-02-22 | 5,229,100 | 82.51 | 83.21 | 81.75 | 83.04 | 00:00:00 | | 2008-02-25 | 5,450,600 | 83.26 | 84.74 | 83.12 | 84.66 | 00:00:00 | | 2008-02-26 | 5,171,700 | 85.12 | 85.12 | 83.90 | 84.57 | 00:00:00 | | 2008-02-27 | 4,675,100 | 84.22 | 85.19 | 83.40 | 83.95 | 00:00:00 | | 2008-02-28 | 5,727,400 | 83.51 | 85.00 | 82.73 | 84.80 | 00:00:00 | | 2008-02-29 | 7,667,800 | 84.03 | 84.50 | 82.40 | 82.79 | 00:00:00 | | 2008-03-03 | 9,575,400 | 79.32 | 80.89 | 79.25 | 80.67 | 00:00:00 | | 2008-03-04 | 8,209,200 | 79.78 | 79.99 | 78.34 | 79.62 | 00:00:00 | | 2008-03-05 | 5,669,600 | 79.82 | 81.32 | 79.67 | 80.71 | 00:00:00 | | 2008-03-06 | 4,503,500 | 80.55 | 80.72 | 79.38 | 79.51 | 00:00:00 | | 2008-03-07 | 9,657,100 | 78.99 | 79.00 | 76.37 | 76.60 | 00:00:00 | | 2008-03-10 | 9,930,500 | 76.53 | 76.71 | 74.38 | 74.38 | 00:00:00 | | 2008-03-11 | 14,137,400 | 74.78 | 75.75 | 72.39 | 73.40 | 00:00:00 | | 2008-03-12 | 8,966,800 | 73.71 | 74.75 | 72.13 | 72.45 | 00:00:00 | | 2008-03-13 | 10,850,600 | 71.81 | 74.42 | 71.59 | 74.18 | 00:00:00 | | 2008-03-14 | 13,225,400 | 75.79 | 77.19 | 75.13 | 76.23 | 00:00:00 | | 2008-03-17 | 5,463,100 | 74.46 | 76.20 | 74.14 | 75.49 | 00:00:00 | | 2008-03-18 | 5,644,000 | 77.00 | 77.00 | 75.26 | 76.53 | 00:00:00 | | 2008-03-19 | 9,195,600 | 76.98 | 77.00 | 73.45 | 73.45 | 00:00:00 | | 2008-03-20 | 8,066,000 | 73.55 | 75.00 | 72.72 | 74.80 | 00:00:00 | | 2008-03-24 | 4,853,800 | 75.25 | 76.48 | 74.79 | 76.29 | 00:00:00 | | 2008-03-25 | 5,969,200 | 76.88 | 76.88 | 75.14 | 75.90 | 00:00:00 | | 2008-03-26 | 4,350,600 | 75.66 | 76.50 | 75.60 | 76.30 | 00:00:00 | | 2008-03-27 | 7,709,400 | 75.86 | 76.36 | 74.14 | 74.22 | 00:00:00 | | 2008-03-28 | 4,616,800 | 74.44 | 74.63 | 73.08 | 73.47 | 00:00:00 | | 2008-03-31 | 7,394,800 | 74.00 | 74.58 | 73.40 | 74.37 | 00:00:00 | | 2008-04-01 | 5,956,000 | 75.02 | 75.89 | 74.80 | 75.88 | 00:00:00 | | 2008-04-02 | 6,121,500 | 76.10 | 77.19 | 75.73 | 76.85 | 00:00:00 | | 2008-04-03 | 5,597,100 | 76.55 | 77.22 | 75.90 | 76.14 | 00:00:00 | | 2008-04-04 | 5,086,600 | 76.04 | 76.63 | 75.33 | 75.65 | 00:00:00 | | 2008-04-07 | 5,388,700 | 76.53 | 76.53 | 74.88 | 74.98 | 00:00:00 | | 2008-04-08 | 5,597,200 | 74.51 | 75.39 | 74.04 | 75.02 | 00:00:00 | | 2008-04-09 | 19,513,400 | 76.72 | 79.90 | 76.31 | 78.60 | 00:00:00 | | 2008-04-10 | 7,873,800 | 78.45 | 79.05 | 77.79 | 78.43 | 00:00:00 | | 2008-04-11 | 5,427,700 | 77.65 | 78.41 | 76.72 | 76.86 | 00:00:00 | | 2008-04-14 | 4,926,500 | 76.68 | 77.64 | 76.67 | 77.22 | 00:00:00 | | 2008-04-15 | 6,337,700 | 77.56 | 77.67 | 75.60 | 75.70 | 00:00:00 | | 2008-04-16 | 4,895,700 | 76.31 | 76.92 | 75.64 | 76.67 | 00:00:00 | | 2008-04-17 | 3,466,400 | 76.40 | 77.26 | 76.40 | 76.91 | 00:00:00 | | 2008-04-18 | 6,742,900 | 77.50 | 79.10 | 77.50 | 78.66 | 00:00:00 | | 2008-04-21 | 4,744,200 | 78.71 | 79.37 | 78.17 | 79.09 | 00:00:00 | | 2008-04-22 | 7,615,500 | 79.32 | 79.99 | 77.75 | 78.56 | 00:00:00 | | 2008-04-23 | 15,488,400 | 80.65 | 83.36 | 79.57 | 82.09 | 00:00:00 | | 2008-04-24 | 5,755,200 | 82.49 | 83.37 | 81.65 | 83.00 | 00:00:00 | | 2008-04-25 | 8,355,000 | 83.38 | 85.25 | 83.38 | 84.84 | 00:00:00 | | 2008-04-28 | 5,378,900 | 85.01 | 85.64 | 84.28 | 84.98 | 00:00:00 | | 2008-04-29 | 4,485,300 | 84.54 | 86.45 | 84.54 | 85.53 | 00:00:00 | | 2008-04-30 | 5,220,600 | 85.83 | 86.18 | 84.63 | 84.86 | 00:00:00 | | 2008-05-01 | 5,083,200 | 84.86 | 85.48 | 84.57 | 85.41 | 00:00:00 | | 2008-05-02 | 3,784,500 | 86.32 | 86.50 | 84.98 | 85.69 | 00:00:00 | | 2008-05-05 | 3,886,400 | 85.32 | 86.07 | 85.00 | 85.92 | 00:00:00 | | 2008-05-06 | 5,079,200 | 85.59 | 86.21 | 85.13 | 86.15 | 00:00:00 | | 2008-05-07 | 5,060,300 | 86.03 | 86.10 | 84.42 | 84.55 | 00:00:00 | | 2008-05-08 | 3,671,600 | 84.71 | 85.20 | 84.00 | 84.76 | 00:00:00 | | 2008-05-09 | 3,328,200 | 84.43 | 84.75 | 83.75 | 84.06 | 00:00:00 | | 2008-05-12 | 5,367,400 | 84.40 | 85.00 | 83.28 | 84.80 | 00:00:00 | | 2008-05-13 | 4,292,400 | 84.99 | 85.29 | 84.11 | 85.08 | 00:00:00 | | 2008-05-14 | 4,909,900 | 85.30 | 86.67 | 85.08 | 85.69 | 00:00:00 | | 2008-05-15 | 6,006,300 | 85.71 | 86.14 | 85.00 | 85.55 | 00:00:00 | | 2008-05-16 | 7,129,900 | 85.84 | 85.84 | 84.74 | 85.17 | 00:00:00 | | 2008-05-19 | 7,176,300 | 85.56 | 88.29 | 85.00 | 87.07 | 00:00:00 | | 2008-05-20 | 5,698,000 | 87.05 | 87.05 | 84.61 | 85.14 | 00:00:00 | | 2008-05-21 | 10,847,200 | 85.41 | 85.60 | 80.78 | 81.19 | 00:00:00 | | 2008-05-22 | 6,333,300 | 81.05 | 81.72 | 80.55 | 81.41 | 00:00:00 | | 2008-05-23 | 4,476,600 | 81.21 | 82.09 | 80.85 | 81.48 | 00:00:00 | | 2008-05-27 | 4,528,900 | 81.60 | 83.30 | 81.60 | 82.87 | 00:00:00 | | 2008-05-28 | 4,135,400 | 83.25 | 83.25 | 81.08 | 82.13 | 00:00:00 | | 2008-05-29 | 3,465,200 | 81.82 | 83.00 | 81.05 | 82.11 | 00:00:00 | | 2008-05-30 | 4,660,200 | 82.40 | 82.94 | 81.01 | 82.77 | 00:00:00 | | 2008-06-02 | 4,492,000 | 82.61 | 82.61 | 80.47 | 81.15 | 00:00:00 | | 2008-06-03 | 10,185,000 | 81.50 | 81.80 | 77.30 | 78.12 | 00:00:00 | | 2008-06-04 | 6,750,100 | 77.54 | 78.82 | 77.48 | 78.02 | 00:00:00 | | 2008-06-05 | 5,787,700 | 78.19 | 78.20 | 76.80 | 77.31 | 00:00:00 | | 2008-06-06 | 12,786,400 | 76.54 | 76.57 | 73.00 | 73.16 | 00:00:00 | | 2008-06-09 | 6,629,000 | 73.40 | 74.12 | 73.14 | 73.95 | 00:00:00 | | 2008-06-10 | 5,675,000 | 73.46 | 74.11 | 72.76 | 73.67 | 00:00:00 | | 2008-06-11 | 6,544,800 | 73.44 | 73.77 | 72.93 | 73.31 | 00:00:00 | | 2008-06-12 | 9,794,900 | 74.01 | 77.05 | 73.79 | 74.12 | 00:00:00 | | 2008-06-13 | 6,087,100 | 74.76 | 75.49 | 74.38 | 75.12 | 00:00:00 | | 2008-06-16 | 3,481,100 | 74.77 | 75.45 | 74.03 | 75.02 | 00:00:00 | | 2008-06-17 | 6,503,700 | 75.38 | 75.50 | 73.81 | 74.38 | 00:00:00 | | 2008-06-18 | 11,534,700 | 73.37 | 76.34 | 73.37 | 74.65 | 00:00:00 | | 2008-06-19 | 7,539,700 | 75.05 | 77.21 | 74.68 | 76.95 | 00:00:00 | | 2008-06-20 | 8,868,600 | 77.80 | 77.80 | 75.66 | 75.83 | 00:00:00 | | 2008-06-23 | 4,036,600 | 76.23 | 76.48 | 75.12 | 75.59 | 00:00:00 | | 2008-06-24 | 4,949,800 | 75.24 | 75.61 | 74.13 | 74.79 | 00:00:00 | | 2008-06-25 | 21,112,900 | 72.28 | 72.79 | 69.35 | 69.64 | 00:00:00 | | 2008-06-26 | 10,984,200 | 68.75 | 70.39 | 68.05 | 68.21 | 00:00:00 | | 2008-06-27 | 10,369,500 | 67.74 | 67.93 | 66.38 | 66.92 | 00:00:00 | | 2008-06-30 | 8,562,400 | 66.63 | 66.75 | 65.55 | 65.72 | 00:00:00 | | 2008-07-01 | 9,758,400 | 64.95 | 66.22 | 64.56 | 65.45 | 00:00:00 | | 2008-07-02 | 10,136,400 | 65.82 | 65.99 | 63.90 | 63.90 | 00:00:00 | | 2008-07-03 | 4,058,400 | 64.01 | 64.60 | 63.54 | 64.47 | 00:00:00 | | 2008-07-07 | 6,175,400 | 64.66 | 65.69 | 63.57 | 64.29 | 00:00:00 | | 2008-07-08 | 6,689,800 | 64.43 | 66.00 | 64.21 | 65.92 | 00:00:00 | | 2008-07-09 | 9,614,900 | 66.06 | 67.23 | 65.32 | 65.59 | 00:00:00 | | 2008-07-10 | 7,304,100 | 65.95 | 66.50 | 65.01 | 65.99 | 00:00:00 | | 2008-07-11 | 9,787,400 | 65.35 | 65.35 | 62.86 | 63.28 | 00:00:00 | | 2008-07-14 | 5,545,500 | 64.40 | 64.40 | 62.63 | 63.19 | 00:00:00 | | 2008-07-15 | 7,925,200 | 62.06 | 64.36 | 62.02 | 63.88 | 00:00:00 | | 2008-07-16 | 5,644,100 | 63.91 | 65.68 | 63.50 | 65.58 | 00:00:00 | | 2008-07-17 | 7,105,200 | 66.05 | 67.22 | 65.05 | 66.92 | 00:00:00 | | 2008-07-18 | 8,452,100 | 67.11 | 68.34 | 66.54 | 68.14 | 00:00:00 | | 2008-07-21 | 5,025,700 | 68.50 | 68.91 | 67.30 | 68.24 | 00:00:00 | | 2008-07-22 | 6,168,500 | 68.58 | 69.50 | 67.76 | 69.26 | 00:00:00 | | 2008-07-23 | 11,043,900 | 67.32 | 68.01 | 65.62 | 66.72 | 00:00:00 | | 2008-07-24 | 14,056,500 | 65.60 | 66.09 | 62.05 | 62.53 | 00:00:00 | | 2008-07-25 | 9,167,400 | 63.00 | 64.14 | 62.34 | 63.83 | 00:00:00 | | 2008-07-28 | 6,253,100 | 63.82 | 64.06 | 62.26 | 62.34 | 00:00:00 | | 2008-07-29 | 5,620,700 | 62.64 | 63.50 | 62.32 | 63.21 | 00:00:00 | | 2008-07-30 | 6,011,000 | 63.59 | 63.93 | 63.00 | 63.82 | 00:00:00 | | 2008-07-31 | 10,585,300 | 63.00 | 63.00 | 61.01 | 61.11 | 00:00:00 | | 2008-08-01 | 7,016,800 | 61.39 | 62.28 | 60.77 | 62.01 | 00:00:00 | | 2008-08-04 | 6,074,500 | 62.08 | 62.33 | 61.13 | 61.36 | 00:00:00 | | 2008-08-05 | 8,941,000 | 61.87 | 65.68 | 61.86 | 65.20 | 00:00:00 | | 2008-08-06 | 6,240,000 | 64.90 | 66.02 | 64.00 | 65.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
