Skip to main content
logo
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,368.00
+90.00 (2.10%)
At close: Jan 16, 2026

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 20253,869.993,869.993,869.993,869.993,869.99-923
Dec 26, 20253,870.013,870.013,870.013,870.013,870.01-147
Dec 23, 20253,870.003,870.003,870.003,870.003,870.00-0.77%10
Dec 22, 20253,843.683,900.003,843.683,900.003,900.000.96%67
Dec 19, 20253,863.003,863.003,863.003,863.003,863.002.74%35
Dec 18, 20253,760.003,760.003,760.003,760.003,760.000.49%1,558
Dec 17, 20253,741.653,741.653,741.653,741.653,741.650.64%24
Dec 16, 20253,745.003,745.003,717.933,717.933,717.931.31%996
Dec 15, 20253,670.003,670.003,670.003,670.003,670.001.13%50
Dec 11, 20253,631.003,632.003,629.003,629.003,629.000.24%4,290
Dec 10, 20253,620.153,620.153,620.153,620.153,620.15-1.01%1,963
Dec 9, 20253,729.863,729.863,655.003,657.003,657.00-2.49%760
Dec 8, 20253,728.003,750.373,728.003,750.373,750.372.11%623
Dec 5, 20253,663.773,673.003,663.773,673.003,673.000.99%107
Dec 4, 20253,615.003,640.003,615.003,637.003,637.00-5.53%69
Dec 2, 20253,700.303,849.903,700.303,849.903,849.9011.75%125
Dec 1, 20253,445.153,445.153,445.153,445.153,445.15-14
Nov 26, 20253,445.153,445.153,445.153,445.153,445.154.40%27
Nov 25, 20253,300.013,300.013,300.013,300.013,300.010.46%10
Nov 24, 20253,324.003,324.003,285.003,285.003,285.00-1.05%36
Nov 21, 20253,280.003,326.363,280.003,320.003,320.000.47%179
Nov 20, 20253,408.003,408.003,304.503,304.503,304.50-2.23%181
Nov 19, 20253,419.003,419.003,371.003,380.013,380.01-2.57%235
Nov 18, 20253,469.003,469.003,469.003,469.003,469.00-2.67%19
Nov 14, 20253,583.003,608.003,558.003,564.123,564.12-0.11%112
Nov 13, 20253,566.003,585.003,564.003,567.963,567.960.36%183
Nov 11, 20253,582.183,582.183,555.043,555.043,555.04-0.76%148
Nov 10, 20253,567.003,584.833,564.363,582.183,582.18-3.16%96
Nov 6, 20253,699.663,699.663,665.003,699.153,699.151.07%87
Nov 5, 20253,660.003,660.003,660.003,660.003,660.00-1.08%17
Nov 4, 20253,730.703,730.703,700.113,700.113,700.11-0.53%37
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