|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 2,176,200 | 66.06 | 66.06 | 65.12 | 65.65 | 00:00:00 | 2001-06-08 | 2,250,000 | 65.62 | 65.62 | 64.10 | 64.59 | 00:00:00 | 2001-06-11 | 1,662,300 | 64.59 | 64.75 | 63.67 | 64.50 | 00:00:00 | 2001-06-12 | 3,116,800 | 64.50 | 66.14 | 64.20 | 65.71 | 00:00:00 | 2001-06-13 | 2,164,000 | 65.71 | 66.49 | 65.40 | 65.49 | 00:00:00 | 2001-06-14 | 3,756,600 | 65.49 | 65.49 | 63.32 | 63.56 | 00:00:00 | 2001-06-15 | 5,906,700 | 63.72 | 64.51 | 63.72 | 64.25 | 00:00:00 | 2001-06-18 | 2,425,600 | 64.41 | 64.99 | 64.41 | 64.88 | 00:00:00 | 2001-06-19 | 4,464,100 | 64.88 | 64.88 | 61.54 | 61.80 | 00:00:00 | 2001-06-20 | 5,950,700 | 61.80 | 62.85 | 60.38 | 61.11 | 00:00:00 | 2001-06-21 | 9,721,900 | 60.00 | 60.00 | 56.70 | 57.75 | 00:00:00 | 2001-06-22 | 6,131,500 | 57.75 | 57.88 | 55.40 | 57.00 | 00:00:00 | 2001-06-25 | 5,424,700 | 57.00 | 57.78 | 56.39 | 56.96 | 00:00:00 | 2001-06-26 | 4,629,500 | 56.96 | 57.82 | 56.05 | 57.02 | 00:00:00 | 2001-06-27 | 3,117,600 | 57.02 | 58.04 | 56.88 | 57.70 | 00:00:00 | 2001-06-28 | 4,013,500 | 57.70 | 58.38 | 56.88 | 57.24 | 00:00:00 | 2001-06-29 | 4,835,800 | 56.89 | 57.50 | 55.58 | 55.60 | 00:00:00 | 2001-07-02 | 3,333,200 | 56.30 | 57.22 | 56.30 | 56.36 | 00:00:00 | 2001-07-03 | 2,202,600 | 56.36 | 57.06 | 56.15 | 56.33 | 00:00:00 | 2001-07-05 | 3,141,600 | 56.33 | 56.72 | 55.15 | 55.23 | 00:00:00 | 2001-07-06 | 4,111,300 | 55.23 | 55.48 | 53.77 | 54.30 | 00:00:00 | 2001-07-09 | 5,602,100 | 54.02 | 54.02 | 52.55 | 52.83 | 00:00:00 | 2001-07-10 | 4,709,600 | 53.19 | 54.62 | 53.19 | 54.15 | 00:00:00 | 2001-07-11 | 3,300,000 | 54.15 | 54.21 | 52.90 | 52.90 | 00:00:00 | 2001-07-12 | 3,217,800 | 53.26 | 54.79 | 53.26 | 54.50 | 00:00:00 | 2001-07-13 | 1,639,000 | 54.50 | 55.21 | 53.77 | 55.07 | 00:00:00 | 2001-07-16 | 1,950,800 | 55.07 | 55.39 | 54.08 | 55.28 | 00:00:00 | 2001-07-17 | 3,848,400 | 55.40 | 56.72 | 55.40 | 56.30 | 00:00:00 | 2001-07-18 | 5,456,400 | 56.30 | 57.60 | 55.05 | 57.13 | 00:00:00 | 2001-07-19 | 3,427,200 | 57.13 | 57.95 | 55.70 | 56.39 | 00:00:00 | 2001-07-20 | 1,834,100 | 56.39 | 57.15 | 56.27 | 56.79 | 00:00:00 | 2001-07-23 | 2,123,900 | 56.79 | 57.25 | 56.05 | 56.25 | 00:00:00 | 2001-07-24 | 2,178,000 | 56.25 | 56.60 | 55.19 | 55.26 | 00:00:00 | 2001-07-25 | 1,590,500 | 55.82 | 56.85 | 55.82 | 56.67 | 00:00:00 | 2001-07-26 | 2,311,300 | 56.67 | 58.18 | 56.52 | 58.11 | 00:00:00 | 2001-07-27 | 2,612,400 | 58.11 | 58.90 | 57.95 | 58.14 | 00:00:00 | 2001-07-30 | 2,634,300 | 58.64 | 58.90 | 57.40 | 57.40 | 00:00:00 | 2001-07-31 | 2,661,300 | 57.20 | 58.79 | 57.12 | 58.53 | 00:00:00 | 2001-08-01 | 2,175,100 | 58.65 | 59.34 | 58.52 | 59.00 | 00:00:00 | 2001-08-02 | 2,348,200 | 59.50 | 59.75 | 58.32 | 58.82 | 00:00:00 | 2001-08-03 | 1,947,300 | 58.82 | 59.25 | 58.56 | 59.21 | 00:00:00 | 2001-08-06 | 2,732,600 | 59.00 | 59.80 | 58.34 | 58.40 | 00:00:00 | 2001-08-07 | 4,131,900 | 57.44 | 57.73 | 56.50 | 57.50 | 00:00:00 | 2001-08-08 | 2,982,800 | 57.15 | 57.68 | 56.32 | 56.61 | 00:00:00 | 2001-08-09 | 3,755,500 | 56.51 | 57.04 | 55.88 | 56.36 | 00:00:00 | 2001-08-10 | 2,330,500 | 56.51 | 56.93 | 56.11 | 56.85 | 00:00:00 | 2001-08-13 | 1,641,800 | 56.55 | 57.24 | 56.15 | 56.45 | 00:00:00 | 2001-08-14 | 2,119,000 | 56.45 | 56.70 | 55.85 | 55.89 | 00:00:00 | 2001-08-15 | 3,336,500 | 55.55 | 56.10 | 54.39 | 54.44 | 00:00:00 | 2001-08-16 | 2,962,100 | 54.10 | 55.13 | 53.79 | 55.13 | 00:00:00 | 2001-08-17 | 2,413,700 | 55.00 | 55.00 | 53.40 | 54.00 | 00:00:00 | 2001-08-20 | 3,248,000 | 53.75 | 53.80 | 52.80 | 53.34 | 00:00:00 | 2001-08-21 | 3,330,300 | 53.27 | 53.31 | 51.94 | 51.94 | 00:00:00 | 2001-08-22 | 4,197,800 | 51.94 | 52.60 | 51.78 | 52.30 | 00:00:00 | 2001-08-23 | 1,604,200 | 52.10 | 52.50 | 52.00 | 52.17 | 00:00:00 | 2001-08-24 | 2,351,900 | 52.34 | 53.95 | 52.30 | 53.63 | 00:00:00 | 2001-08-27 | 1,694,300 | 53.91 | 53.91 | 53.01 | 53.06 | 00:00:00 | 2001-08-28 | 4,484,400 | 53.00 | 53.21 | 51.55 | 51.65 | 00:00:00 | 2001-08-29 | 3,541,600 | 51.80 | 52.00 | 50.51 | 50.70 | 00:00:00 | 2001-08-30 | 2,545,200 | 50.70 | 51.15 | 50.17 | 50.50 | 00:00:00 | 2001-08-31 | 1,939,700 | 50.50 | 51.20 | 50.26 | 51.20 | 00:00:00 | 2001-09-04 | 3,245,700 | 49.75 | 51.97 | 49.45 | 49.95 | 00:00:00 | 2001-09-05 | 3,355,600 | 50.20 | 51.25 | 49.90 | 50.61 | 00:00:00 | 2001-09-06 | 3,942,700 | 50.10 | 50.45 | 48.45 | 48.84 | 00:00:00 | 2001-09-07 | 8,116,200 | 47.80 | 48.00 | 44.79 | 45.18 | 00:00:00 | 2001-09-10 | 6,618,500 | 44.90 | 45.95 | 43.46 | 43.46 | 00:00:00 | 2001-09-17 | 21,271,400 | 35.65 | 38.70 | 35.45 | 35.80 | 00:00:00 | 2001-09-18 | 16,794,700 | 35.80 | 36.16 | 32.00 | 33.14 | 00:00:00 | 2001-09-19 | 15,145,000 | 32.00 | 33.81 | 31.93 | 32.61 | 00:00:00 | 2001-09-20 | 12,043,800 | 32.03 | 32.24 | 29.75 | 29.76 | 00:00:00 | 2001-09-21 | 13,526,500 | 28.25 | 30.30 | 27.60 | 30.10 | 00:00:00 | 2001-09-24 | 14,101,600 | 30.09 | 33.39 | 30.09 | 32.80 | 00:00:00 | 2001-09-25 | 10,210,700 | 33.25 | 34.48 | 32.76 | 34.33 | 00:00:00 | 2001-09-26 | 6,368,500 | 34.55 | 34.65 | 33.35 | 34.29 | 00:00:00 | 2001-09-27 | 9,015,900 | 33.90 | 34.59 | 32.10 | 34.40 | 00:00:00 | 2001-09-28 | 6,780,600 | 34.41 | 34.41 | 32.90 | 33.50 | 00:00:00 | 2001-10-01 | 6,921,500 | 33.50 | 34.25 | 32.05 | 32.40 | 00:00:00 | 2001-10-02 | 7,077,800 | 33.48 | 34.48 | 33.13 | 34.25 | 00:00:00 | 2001-10-03 | 8,582,000 | 34.51 | 37.52 | 34.40 | 36.59 | 00:00:00 | 2001-10-04 | 6,461,800 | 36.59 | 36.88 | 35.25 | 36.38 | 00:00:00 | 2001-10-05 | 3,972,600 | 36.50 | 37.04 | 34.95 | 36.26 | 00:00:00 | 2001-10-08 | 5,169,600 | 36.20 | 37.64 | 35.94 | 36.62 | 00:00:00 | 2001-10-09 | 3,430,100 | 36.90 | 36.97 | 35.62 | 36.00 | 00:00:00 | 2001-10-10 | 4,520,000 | 36.05 | 36.59 | 35.40 | 35.76 | 00:00:00 | 2001-10-11 | 5,386,900 | 35.90 | 36.69 | 35.89 | 36.18 | 00:00:00 | 2001-10-12 | 5,105,700 | 36.01 | 36.01 | 34.90 | 35.90 | 00:00:00 | 2001-10-15 | 4,322,600 | 35.60 | 35.75 | 34.78 | 35.27 | 00:00:00 | 2001-10-16 | 3,418,500 | 35.27 | 35.55 | 34.88 | 35.12 | 00:00:00 | 2001-10-17 | 4,089,900 | 35.30 | 35.45 | 33.51 | 33.70 | 00:00:00 | 2001-10-18 | 5,471,800 | 33.95 | 34.08 | 32.51 | 32.86 | 00:00:00 | 2001-10-19 | 3,233,100 | 33.36 | 33.75 | 32.80 | 33.45 | 00:00:00 | 2001-10-22 | 3,398,700 | 33.80 | 34.60 | 33.54 | 33.70 | 00:00:00 | 2001-10-23 | 3,913,300 | 34.02 | 34.55 | 33.80 | 33.89 | 00:00:00 | 2001-10-24 | 3,792,900 | 34.65 | 34.96 | 33.99 | 34.24 | 00:00:00 | 2001-10-25 | 5,211,400 | 34.10 | 35.95 | 33.63 | 35.90 | 00:00:00 | 2001-10-26 | 11,519,900 | 36.10 | 38.10 | 36.05 | 37.68 | 00:00:00 | 2001-10-29 | 10,025,200 | 35.88 | 35.90 | 33.50 | 33.75 | 00:00:00 | 2001-10-30 | 5,458,600 | 33.65 | 34.19 | 33.03 | 33.03 | 00:00:00 | 2001-10-31 | 4,590,700 | 33.05 | 33.55 | 32.42 | 32.60 | 00:00:00 | 2001-11-01 | 4,550,500 | 32.50 | 33.50 | 32.31 | 33.19 | 00:00:00 | 2001-11-02 | 4,565,100 | 33.49 | 34.55 | 33.21 | 34.35 | 00:00:00 | 2001-11-05 | 4,373,700 | 35.00 | 35.52 | 34.60 | 35.05 | 00:00:00 | 2001-11-06 | 3,370,700 | 34.90 | 35.74 | 34.30 | 35.52 | 00:00:00 | 2001-11-07 | 2,988,900 | 35.23 | 35.52 | 34.77 | 34.89 | 00:00:00 | 2001-11-08 | 2,847,200 | 35.00 | 35.75 | 34.60 | 34.90 | 00:00:00 | 2001-11-09 | 13,761,900 | 35.14 | 35.22 | 32.80 | 33.24 | 00:00:00 | 2001-11-12 | 6,359,200 | 33.00 | 33.28 | 31.58 | 33.06 | 00:00:00 | 2001-11-13 | 3,117,800 | 33.95 | 33.96 | 33.20 | 33.61 | 00:00:00 | 2001-11-14 | 3,694,600 | 33.95 | 34.25 | 33.64 | 34.10 | 00:00:00 | 2001-11-15 | 2,919,500 | 34.10 | 34.55 | 34.08 | 34.24 | 00:00:00 | 2001-11-16 | 3,909,700 | 34.80 | 35.01 | 34.60 | 34.99 | 00:00:00 | 2001-11-19 | 3,807,800 | 35.01 | 35.45 | 34.70 | 35.10 | 00:00:00 | 2001-11-20 | 3,457,000 | 35.20 | 35.20 | 34.86 | 34.97 | 00:00:00 | 2001-11-21 | 1,957,800 | 34.97 | 34.97 | 34.34 | 34.70 | 00:00:00 | 2001-11-23 | 1,168,100 | 35.09 | 35.65 | 34.90 | 35.63 | 00:00:00 | 2001-11-26 | 3,381,500 | 36.00 | 36.15 | 35.60 | 35.89 | 00:00:00 | 2001-11-27 | 3,347,500 | 36.15 | 36.25 | 35.15 | 35.50 | 00:00:00 | 2001-11-28 | 3,843,000 | 35.14 | 35.14 | 33.95 | 34.17 | 00:00:00 | 2001-11-29 | 3,437,100 | 34.70 | 35.20 | 34.31 | 35.15 | 00:00:00 | 2001-11-30 | 3,630,700 | 34.95 | 35.10 | 34.60 | 35.10 | 00:00:00 | 2001-12-03 | 3,092,700 | 35.10 | 35.10 | 34.03 | 35.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|