Skip to main content
logo
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,720.00
-11.00 (-0.29%)
At close: Oct 31, 2025

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,749.653,749.653,716.973,720.003,720.00-0.29%573
Oct 30, 20253,771.003,808.003,731.003,731.003,731.00-5.66%1,026
Oct 29, 20254,100.004,100.003,916.003,954.993,954.99-4.01%1,092
Oct 28, 20254,106.494,142.004,106.494,120.004,120.000.81%812
Oct 27, 20254,090.004,100.004,084.004,087.014,087.011.92%662
Oct 24, 20254,010.004,010.004,010.004,010.004,010.001.37%11
Oct 22, 20253,958.003,968.623,956.003,956.003,956.00-1.15%129
Oct 21, 20254,002.004,002.004,002.004,002.004,002.000.81%51
Oct 20, 20253,969.003,970.003,969.003,970.003,970.001.05%152
Oct 17, 20253,928.663,928.663,928.663,928.663,928.66-1.29%47
Oct 15, 20253,980.003,980.003,980.003,980.003,980.00-6
Oct 14, 20253,980.003,980.003,980.003,980.003,980.000.13%11
Oct 13, 20253,960.003,975.003,960.003,975.003,975.001.34%82
Oct 10, 20253,920.003,933.673,920.003,922.603,922.60-1.68%326
Oct 9, 20254,010.004,010.003,989.753,989.753,989.75-3.37%51
Oct 8, 20254,145.004,164.994,095.354,129.004,129.003.23%548
Oct 6, 20254,064.004,067.214,000.004,000.004,000.00-0.65%83
Oct 2, 20254,010.004,026.004,010.004,026.004,026.002.05%45
Oct 1, 20253,938.163,945.003,938.003,945.003,945.00-0.21%2,871
Sep 30, 20253,987.503,987.503,953.423,953.423,953.420.09%368
Sep 29, 20254,000.004,000.003,950.003,950.003,950.00-2.87%202
Sep 26, 20254,059.004,067.004,059.004,066.604,066.602.56%82
Sep 25, 20253,944.723,965.003,944.723,965.003,965.00-0.30%266
Sep 24, 20253,977.003,977.003,977.003,977.003,977.001.74%118
Sep 22, 20253,906.003,914.043,900.003,909.003,909.00-1.66%235
Sep 19, 20253,935.013,975.003,935.003,975.003,975.00-0.30%632
Sep 18, 20253,959.003,987.153,943.003,987.153,987.150.91%1,326
Sep 17, 20253,943.003,952.003,943.003,951.003,951.00-0.10%194
Sep 15, 20253,962.003,970.003,955.003,955.003,955.00-1.10%811
Sep 12, 20254,000.004,033.003,999.003,999.003,999.00-2.14%1,111
Sep 11, 20254,225.004,240.004,070.004,086.294,086.29-3.47%540
Sep 10, 20254,219.004,233.004,219.004,233.004,233.00-1.44%1,356
Sep 9, 20254,269.004,310.004,269.004,295.004,295.00-0.35%809
Sep 8, 20254,320.004,320.004,310.004,310.004,310.000.68%763
Sep 5, 20254,270.004,281.004,250.004,281.004,281.00-1.40%289
Sep 4, 20254,350.004,350.004,342.004,342.004,342.000.46%30
Sep 3, 20254,337.004,340.004,322.004,322.004,322.00-2.88%150
Sep 2, 20254,388.004,450.004,380.004,450.004,450.001.41%15,308
Aug 29, 20254,412.004,412.004,388.004,388.004,388.000.11%58
Aug 28, 20254,383.104,383.104,383.104,383.104,383.10-0.39%9
Aug 27, 20254,428.364,428.364,400.204,400.204,400.200.81%69
Aug 26, 20254,317.104,365.004,317.104,365.004,365.003.19%273
Aug 25, 20254,230.004,230.004,230.004,230.004,230.00-1.15%11
Aug 22, 20254,279.004,279.004,279.004,279.004,279.001.55%72
Aug 21, 20254,220.004,220.004,213.704,213.704,213.70-0.15%19
Aug 20, 20254,221.274,222.004,200.004,220.004,220.00-0.03%383
Aug 19, 20254,300.004,300.004,210.004,221.274,221.27-2.29%2,054
Aug 18, 20254,340.004,340.004,320.004,320.004,320.00-2.15%177
Aug 15, 20254,415.004,415.004,410.004,415.004,415.000.68%15,178
Aug 14, 20254,371.004,385.004,371.004,385.004,385.000.34%58