Skip to main content
logo
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,518.78
-47.07 (-1.32%)
At close: Mar 20, 2026

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,518.783,518.783,518.783,518.783,518.78-1.32%14
Mar 19, 20263,545.003,565.853,545.003,565.853,565.85-2.78%118
Mar 18, 20263,667.983,667.983,667.983,667.983,667.98-2.44%15
Mar 17, 20263,759.893,759.893,759.893,759.893,759.89-0.41%6
Mar 13, 20263,698.003,775.403,698.003,775.403,775.402.85%66
Mar 12, 20263,713.203,713.203,658.003,670.643,670.64-3.25%42
Mar 11, 20263,802.003,806.003,794.003,794.003,794.00-1.28%31
Mar 10, 20263,843.003,843.003,843.003,843.003,843.00-3.30%1,066
Mar 9, 20263,998.003,998.003,974.003,974.003,974.00-2.60%30
Mar 6, 20264,086.004,086.004,038.004,080.004,080.003.82%225
Mar 4, 20263,934.003,934.003,930.013,930.013,930.01-0.79%23
Mar 3, 20263,980.003,980.003,935.003,961.503,961.500.29%688
Mar 2, 20263,950.003,950.003,950.003,950.003,950.001.49%13
Feb 27, 20263,907.003,907.003,892.003,892.003,892.00-0.64%171
Feb 26, 20263,944.003,944.003,917.003,917.003,917.00-0.86%111
Feb 25, 20263,955.003,955.003,951.003,951.003,951.00-0.48%97
Feb 24, 20264,025.004,025.003,970.003,970.003,970.00-0.20%96
Feb 23, 20263,950.003,978.003,930.253,978.003,978.00-1.80%36
Feb 19, 20264,137.304,137.304,040.004,051.004,051.00-2.08%55
Feb 18, 20264,137.004,137.004,137.004,137.004,137.00-1.01%15
Feb 17, 20264,162.004,197.004,162.004,179.104,179.10-1.20%629
Feb 13, 20264,211.414,229.994,211.414,229.994,229.990.52%98
Feb 12, 20264,208.004,208.004,208.004,208.004,208.003.45%64
Feb 11, 20264,073.104,073.104,067.504,067.504,067.50-1.99%1,222
Feb 10, 20264,250.004,250.004,150.004,150.004,150.00-1.66%53
Feb 9, 20264,199.994,220.004,199.994,220.004,220.000.50%26
Feb 6, 20264,150.004,216.504,150.004,199.004,199.001.11%73
Feb 5, 20264,100.004,152.754,100.004,152.754,152.753.02%541
Feb 4, 20263,984.004,031.003,984.004,031.004,031.001.72%175
Feb 3, 20264,070.004,070.003,963.003,963.003,963.00-2.84%26
Jan 30, 20263,996.004,080.003,996.004,079.004,079.000.97%60
Jan 29, 20264,150.004,150.004,040.004,040.004,040.00-3.38%2,699
Jan 28, 20264,175.004,181.454,169.994,181.454,181.450.15%101
Jan 27, 20264,394.004,394.004,149.004,175.004,175.00-4.96%2,623
Jan 23, 20264,374.104,393.004,348.004,393.004,393.00-0.25%361
Jan 22, 20264,439.004,439.004,404.184,404.184,404.180.32%575
Jan 21, 20264,389.984,389.984,389.984,389.984,389.981.11%95
Jan 20, 20264,342.004,342.004,342.004,342.004,342.00-0.60%14
Jan 16, 20264,360.534,368.004,358.004,368.004,368.002.10%3,049
Jan 15, 20264,398.004,413.004,243.514,278.004,278.00-1.79%614
Jan 14, 20264,296.374,355.994,296.374,355.994,355.99-1.16%25
Jan 13, 20264,272.924,407.004,272.924,407.004,407.002.57%170
Jan 12, 20264,249.504,296.374,249.504,296.374,296.374.28%1,496
Jan 9, 20264,169.004,209.004,120.214,120.214,120.210.81%289
Jan 8, 20264,129.004,129.004,087.004,087.004,087.00-0.53%288
Jan 7, 20264,170.004,170.004,108.904,108.904,108.90-0.51%555
Jan 6, 20264,060.954,139.994,060.954,130.004,130.000.85%213
Jan 5, 20264,095.004,129.994,095.004,095.004,095.000.74%1,719
Jan 2, 20263,920.004,065.003,920.004,065.004,065.003.78%2,124
Dec 31, 20253,903.993,917.003,903.993,917.003,917.001.21%405