|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 2,415,600 | 180.64 | 182.84 | 180.62 | 182.02 | 00:00:00 | | 2017-03-08 | 2,265,900 | 182.40 | 182.69 | 181.49 | 181.74 | 00:00:00 | | 2017-03-09 | 3,098,000 | 181.43 | 182.59 | 179.58 | 180.57 | 00:00:00 | | 2017-03-10 | 4,446,700 | 181.90 | 181.97 | 177.92 | 178.70 | 00:00:00 | | 2017-03-13 | 3,328,100 | 177.16 | 179.19 | 177.07 | 179.05 | 00:00:00 | | 2017-03-14 | 2,345,700 | 178.54 | 179.69 | 177.71 | 178.73 | 00:00:00 | | 2017-03-15 | 3,468,900 | 179.00 | 179.24 | 177.97 | 178.71 | 00:00:00 | | 2017-03-16 | 3,075,500 | 179.82 | 180.00 | 177.64 | 178.19 | 00:00:00 | | 2017-03-17 | 4,835,200 | 178.31 | 180.38 | 178.17 | 180.10 | 00:00:00 | | 2017-03-20 | 1,927,800 | 180.10 | 180.15 | 179.14 | 179.39 | 00:00:00 | | 2017-03-21 | 3,192,200 | 179.99 | 180.25 | 175.50 | 175.96 | 00:00:00 | | 2017-03-22 | 2,378,500 | 175.96 | 177.10 | 175.50 | 176.98 | 00:00:00 | | 2017-03-23 | 1,999,000 | 177.34 | 177.85 | 176.59 | 177.26 | 00:00:00 | | 2017-03-24 | 2,368,000 | 176.85 | 177.53 | 174.77 | 175.82 | 00:00:00 | | 2017-03-27 | 2,743,800 | 174.37 | 176.44 | 173.75 | 176.10 | 00:00:00 | | 2017-03-28 | 2,231,400 | 176.29 | 177.68 | 175.00 | 177.36 | 00:00:00 | | 2017-03-29 | 1,629,300 | 177.40 | 177.99 | 176.97 | 177.63 | 00:00:00 | | 2017-03-30 | 1,627,000 | 177.25 | 178.49 | 177.22 | 177.98 | 00:00:00 | | 2017-03-31 | 2,030,400 | 178.02 | 178.18 | 176.81 | 176.86 | 00:00:00 | | 2017-04-03 | 2,933,600 | 177.08 | 177.73 | 175.50 | 176.65 | 00:00:00 | | 2017-04-04 | 2,319,200 | 176.88 | 178.79 | 176.76 | 178.70 | 00:00:00 | | 2017-04-05 | 2,387,100 | 179.00 | 180.18 | 176.89 | 177.08 | 00:00:00 | | 2017-04-06 | 2,343,600 | 177.56 | 178.22 | 177.12 | 177.37 | 00:00:00 | | 2017-04-07 | 2,704,700 | 178.39 | 179.09 | 177.26 | 178.85 | 00:00:00 | | 2017-04-10 | 2,259,500 | 179.00 | 179.97 | 177.48 | 177.56 | 00:00:00 | | 2017-04-11 | 2,259,700 | 177.50 | 178.60 | 176.96 | 178.57 | 00:00:00 | | 2017-04-12 | 2,920,000 | 178.25 | 178.25 | 175.94 | 176.05 | 00:00:00 | | 2017-04-13 | 2,010,800 | 175.74 | 176.88 | 175.56 | 175.62 | 00:00:00 | | 2017-04-17 | 2,419,100 | 175.84 | 179.08 | 175.65 | 179.02 | 00:00:00 | | 2017-04-18 | 2,602,800 | 178.59 | 179.97 | 177.12 | 177.85 | 00:00:00 | | 2017-04-19 | 2,121,500 | 178.47 | 179.90 | 178.16 | 178.40 | 00:00:00 | | 2017-04-20 | 2,333,400 | 178.74 | 179.82 | 178.35 | 179.30 | 00:00:00 | | 2017-04-21 | 3,130,600 | 179.42 | 180.93 | 179.42 | 180.38 | 00:00:00 | | 2017-04-24 | 3,114,100 | 181.75 | 182.46 | 181.61 | 182.06 | 00:00:00 | | 2017-04-25 | 3,725,000 | 182.53 | 183.85 | 182.53 | 183.51 | 00:00:00 | | 2017-04-26 | 4,464,100 | 182.31 | 183.00 | 180.11 | 181.71 | 00:00:00 | | 2017-04-27 | 3,125,200 | 182.59 | 183.76 | 182.59 | 183.22 | 00:00:00 | | 2017-04-28 | 2,171,700 | 183.42 | 184.93 | 183.02 | 184.83 | 00:00:00 | | 2017-05-01 | 3,511,900 | 184.23 | 184.49 | 181.80 | 182.39 | 00:00:00 | | 2017-05-02 | 1,965,100 | 182.54 | 183.91 | 182.53 | 183.44 | 00:00:00 | | 2017-05-03 | 2,809,900 | 183.45 | 183.75 | 182.25 | 183.39 | 00:00:00 | | 2017-05-04 | 2,238,900 | 183.33 | 184.25 | 182.18 | 183.07 | 00:00:00 | | 2017-05-05 | 2,619,300 | 183.16 | 185.07 | 183.16 | 185.01 | 00:00:00 | | 2017-05-08 | 1,963,400 | 185.38 | 186.39 | 185.00 | 186.02 | 00:00:00 | | 2017-05-09 | 2,844,200 | 186.11 | 187.21 | 186.05 | 186.91 | 00:00:00 | | 2017-05-10 | 6,869,600 | 185.14 | 185.65 | 178.18 | 183.18 | 00:00:00 | | 2017-05-11 | 2,837,200 | 182.90 | 184.33 | 182.17 | 183.94 | 00:00:00 | | 2017-05-12 | 3,456,400 | 183.71 | 183.98 | 182.63 | 183.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
