Boeing (BA)
NYSE: BA
· Real-Time Price · USD
216.27
-1.16 (-0.53%)
At close: Oct 03, 2025, 3:59 PM
216.11
-0.08%
After-hours: Oct 03, 2025, 07:57 PM EDT
BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 216.75 | 218.83 | 215.25 | 216.30 | 216.30 | -0.52% | 6,617,092 |
| Oct 2, 2025 | 215.45 | 218.86 | 215.31 | 217.43 | 217.43 | 1.04% | 8,281,100 |
| Oct 1, 2025 | 214.01 | 215.63 | 213.70 | 215.20 | 215.20 | -0.29% | 7,178,000 |
| Sep 30, 2025 | 217.10 | 217.68 | 212.83 | 215.83 | 215.83 | -0.58% | 9,289,300 |
| Sep 29, 2025 | 222.37 | 222.81 | 215.12 | 217.08 | 217.08 | -1.89% | 11,290,600 |
| Sep 26, 2025 | 223.36 | 224.10 | 219.11 | 221.26 | 221.26 | 3.62% | 17,281,717 |
| Sep 25, 2025 | 214.87 | 216.86 | 211.98 | 213.53 | 213.53 | -0.73% | 6,649,306 |
| Sep 24, 2025 | 217.56 | 218.18 | 214.77 | 215.10 | 215.10 | -0.57% | 7,354,816 |
| Sep 23, 2025 | 217.12 | 219.82 | 214.01 | 216.34 | 216.34 | 2.00% | 12,760,900 |
| Sep 22, 2025 | 215.17 | 215.90 | 211.43 | 212.09 | 212.09 | -1.65% | 7,467,722 |
| Sep 19, 2025 | 217.73 | 217.73 | 213.62 | 215.65 | 215.65 | -0.00% | 10,513,703 |
| Sep 18, 2025 | 215.23 | 217.40 | 213.70 | 215.66 | 215.66 | 0.48% | 6,414,004 |
| Sep 17, 2025 | 215.59 | 218.05 | 213.13 | 214.63 | 214.63 | -0.18% | 6,019,533 |
| Sep 16, 2025 | 216.86 | 217.13 | 213.75 | 215.02 | 215.02 | -0.34% | 6,330,606 |
| Sep 15, 2025 | 216.25 | 217.26 | 214.07 | 215.75 | 215.75 | -0.09% | 6,896,201 |
| Sep 12, 2025 | 219.89 | 220.00 | 215.70 | 215.94 | 215.94 | -1.84% | 11,094,900 |
| Sep 11, 2025 | 228.00 | 229.69 | 219.65 | 219.99 | 219.99 | -3.31% | 12,010,822 |
| Sep 10, 2025 | 229.60 | 230.10 | 226.59 | 227.52 | 227.52 | -0.87% | 4,949,531 |
| Sep 9, 2025 | 231.01 | 232.28 | 228.45 | 229.52 | 229.52 | -0.62% | 5,510,400 |
| Sep 8, 2025 | 231.70 | 232.20 | 228.09 | 230.95 | 230.95 | 0.58% | 5,955,000 |
Page 1 of 136