The Boeing Company (BMV:BA)
4,230.00
-30.00 (-0.70%)
At close: Jul 30, 2025, 2:00 PM CST
The Boeing Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | -0.95% | - |
Jul 31, 2025 | 4,239.00 | 4,239.00 | 4,178.00 | 4,200.00 | - | -0.71% | 126 |
Jul 30, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - | -0.70% | 711 |
Jul 29, 2025 | 4,500.00 | 4,500.00 | 4,260.00 | 4,260.00 | - | -3.61% | 101 |
Jul 28, 2025 | 4,394.00 | 4,419.75 | 4,388.40 | 4,419.75 | - | 2.59% | 709 |
Jul 25, 2025 | 4,225.10 | 4,308.03 | 4,225.10 | 4,308.03 | - | -0.35% | 461 |
Jul 24, 2025 | 4,345.00 | 4,350.00 | 4,323.00 | 4,323.00 | - | 0.02% | 161 |
Jul 23, 2025 | 4,340.00 | 4,340.00 | 4,322.00 | 4,322.00 | - | 1.10% | 30 |
Jul 22, 2025 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - | -1.27% | 31 |
Jul 21, 2025 | 4,329.99 | 4,330.00 | 4,329.99 | 4,330.00 | - | 1.00% | 15 |
Jul 18, 2025 | 4,290.01 | 4,290.01 | 4,287.34 | 4,287.34 | - | -0.99% | 1,413 |
Jul 17, 2025 | 4,295.15 | 4,330.00 | 4,295.15 | 4,330.00 | - | 0.27% | 4,336 |
Jul 16, 2025 | 4,318.50 | 4,318.50 | 4,318.50 | 4,318.50 | - | - | - |
Jul 15, 2025 | 4,318.50 | 4,318.50 | 4,318.50 | 4,318.50 | - | - | - |
Jul 14, 2025 | 4,313.00 | 4,329.99 | 4,289.00 | 4,318.50 | - | 2.82% | 761 |
Jul 11, 2025 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | - | -0.20% | 18 |
Jul 10, 2025 | 4,200.00 | 4,235.00 | 4,180.00 | 4,208.61 | - | -0.41% | 15,239 |
Jul 9, 2025 | 4,182.50 | 4,268.00 | 4,182.50 | 4,226.00 | - | 3.46% | 381 |
Jul 8, 2025 | 4,084.73 | 4,084.73 | 4,084.73 | 4,084.73 | - | 0.61% | 11 |
Jul 7, 2025 | 4,013.00 | 4,060.00 | 4,013.00 | 4,060.00 | - | 0.25% | 722 |
Jul 4, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | - | - |
Jul 3, 2025 | 4,023.00 | 4,050.00 | 4,023.00 | 4,050.00 | - | 2.11% | 61 |
Jul 2, 2025 | 3,950.00 | 3,969.00 | 3,950.00 | 3,966.50 | - | 1.19% | 1,322 |
Jul 1, 2025 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | - | - | - |
Jun 30, 2025 | 3,919.00 | 3,920.00 | 3,919.00 | 3,920.00 | - | -2.95% | 26 |
Jun 27, 2025 | 3,890.00 | 4,039.00 | 3,890.00 | 4,039.00 | - | 5.18% | 3,954 |
Jun 26, 2025 | 3,762.51 | 3,840.00 | 3,762.51 | 3,840.00 | - | 2.20% | 35 |
Jun 25, 2025 | 3,771.00 | 3,771.00 | 3,757.50 | 3,757.50 | - | -1.76% | 134 |
Jun 24, 2025 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | - | -0.80% | 4,043 |
Jun 23, 2025 | 3,860.00 | 3,860.00 | 3,840.00 | 3,856.00 | - | 1.47% | 32 |
Jun 20, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1.20% | 8,013 |
Jun 19, 2025 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | - | - | - |
Jun 18, 2025 | 3,799.99 | 3,799.99 | 3,755.00 | 3,755.00 | - | -1.16% | 70 |
Jun 17, 2025 | 3,810.00 | 3,861.00 | 3,789.00 | 3,799.00 | - | -0.29% | 143 |
Jun 16, 2025 | 3,827.00 | 3,828.00 | 3,810.00 | 3,810.00 | - | 0.93% | 14,645 |
Jun 13, 2025 | 3,780.50 | 3,788.86 | 3,770.00 | 3,775.00 | - | -1.99% | 1,158 |
Jun 12, 2025 | 3,985.19 | 3,985.19 | 3,837.00 | 3,851.50 | - | -4.43% | 918 |
Jun 11, 2025 | 4,040.47 | 4,040.47 | 4,030.00 | 4,030.00 | - | -1.71% | 117 |
Jun 10, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | -0.73% | 214 |
Jun 9, 2025 | 4,066.00 | 4,130.00 | 4,066.00 | 4,130.00 | - | 3.51% | 182 |
Jun 6, 2025 | 4,004.00 | 4,004.00 | 3,990.00 | 3,990.00 | - | -2.09% | 41 |
Jun 5, 2025 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - | -0.43% | 7 |
Jun 4, 2025 | 4,090.00 | 4,103.00 | 4,090.00 | 4,092.76 | - | -0.97% | 148 |
Jun 3, 2025 | 4,133.00 | 4,133.00 | 4,133.00 | 4,133.00 | - | 1.98% | 20 |
Jun 2, 2025 | 4,052.60 | 4,052.60 | 4,052.60 | 4,052.60 | - | 0.87% | 17 |
May 30, 2025 | 4,017.50 | 4,017.50 | 4,017.50 | 4,017.50 | - | 0.44% | 8 |
May 29, 2025 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | - | 2.09% | 11,106 |
May 28, 2025 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | - | 1.24% | 17 |
May 27, 2025 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | - | -0.68% | 71 |
May 26, 2025 | 3,896.60 | 3,896.60 | 3,896.60 | 3,896.60 | - | - | - |