Boeing (BA)
NYSE: BA
· Real-Time Price · USD
232.42
-2.84 (-1.21%)
At close: Aug 18, 2025, 3:59 PM
232.14
-0.12%
Pre-market: Aug 19, 2025, 07:04 AM EDT
BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 234.47 | 235.16 | 229.11 | 232.41 | 232.41 | -1.21% | 8,099,513 |
| Aug 15, 2025 | 233.36 | 236.45 | 231.43 | 235.26 | 235.26 | 0.89% | 6,291,381 |
| Aug 14, 2025 | 231.65 | 233.97 | 230.86 | 233.19 | 233.19 | -0.08% | 5,320,800 |
| Aug 13, 2025 | 233.25 | 235.60 | 229.33 | 233.37 | 233.37 | 0.33% | 6,670,421 |
| Aug 12, 2025 | 226.95 | 232.61 | 226.46 | 232.61 | 232.61 | 2.94% | 7,402,161 |
| Aug 11, 2025 | 229.00 | 229.32 | 225.17 | 225.96 | 225.96 | -1.38% | 4,872,738 |
| Aug 8, 2025 | 227.50 | 230.90 | 227.38 | 229.12 | 229.12 | 0.79% | 4,724,210 |
| Aug 7, 2025 | 226.15 | 230.39 | 224.58 | 227.33 | 227.33 | 1.02% | 4,563,135 |
| Aug 6, 2025 | 225.70 | 226.57 | 224.04 | 225.04 | 225.04 | 0.08% | 3,898,823 |
| Aug 5, 2025 | 222.37 | 226.03 | 221.07 | 224.86 | 224.86 | 1.13% | 5,687,400 |
| Aug 4, 2025 | 220.15 | 222.85 | 218.03 | 222.34 | 222.34 | 0.20% | 5,997,300 |
| Aug 1, 2025 | 219.45 | 222.46 | 215.90 | 221.90 | 221.90 | 0.03% | 8,572,200 |
| Jul 31, 2025 | 224.02 | 225.00 | 221.15 | 221.84 | 221.84 | -1.77% | 7,825,000 |
| Jul 30, 2025 | 227.84 | 231.72 | 224.35 | 225.84 | 225.84 | -0.11% | 9,354,600 |
| Jul 29, 2025 | 239.50 | 242.69 | 225.26 | 226.08 | 226.08 | -4.37% | 20,163,647 |
| Jul 28, 2025 | 233.24 | 236.63 | 232.91 | 236.41 | 236.41 | 1.44% | 7,923,800 |
| Jul 25, 2025 | 232.02 | 233.31 | 228.84 | 233.06 | 233.06 | 0.77% | 4,628,500 |
| Jul 24, 2025 | 233.91 | 235.23 | 231.05 | 231.27 | 231.27 | -1.12% | 6,160,200 |
| Jul 23, 2025 | 230.32 | 235.27 | 229.31 | 233.88 | 233.88 | 2.36% | 7,302,900 |
| Jul 22, 2025 | 228.30 | 230.31 | 225.55 | 228.48 | 228.48 | -0.37% | 4,737,715 |