The Boeing Company (BMV:BA)
Mexico · Delayed Price · Currency is MXN 3,975.00
-12.15 (-0.30%)
At close: Sep 19, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,935.01 | 3,975.00 | 3,935.00 | 3,975.00 | 3,975.00 | -0.30% | 632 |
| Sep 18, 2025 | 3,959.00 | 3,987.15 | 3,943.00 | 3,987.15 | 3,987.15 | 0.91% | 1,326 |
| Sep 17, 2025 | 3,943.00 | 3,952.00 | 3,943.00 | 3,951.00 | 3,951.00 | -0.10% | 194 |
| Sep 15, 2025 | 3,962.00 | 3,970.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.10% | 811 |
| Sep 12, 2025 | 4,000.00 | 4,033.00 | 3,999.00 | 3,999.00 | 3,999.00 | -2.14% | 1,111 |
| Sep 11, 2025 | 4,225.00 | 4,240.00 | 4,070.00 | 4,086.29 | 4,086.29 | -3.47% | 540 |
| Sep 10, 2025 | 4,219.00 | 4,233.00 | 4,219.00 | 4,233.00 | 4,233.00 | -1.44% | 1,356 |
| Sep 9, 2025 | 4,269.00 | 4,310.00 | 4,269.00 | 4,295.00 | 4,295.00 | -0.35% | 809 |
| Sep 8, 2025 | 4,320.00 | 4,320.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.68% | 763 |
| Sep 5, 2025 | 4,270.00 | 4,281.00 | 4,250.00 | 4,281.00 | 4,281.00 | -1.40% | 289 |
| Sep 4, 2025 | 4,350.00 | 4,350.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.46% | 30 |
| Sep 3, 2025 | 4,337.00 | 4,340.00 | 4,322.00 | 4,322.00 | 4,322.00 | -2.88% | 150 |
| Sep 2, 2025 | 4,388.00 | 4,450.00 | 4,380.00 | 4,450.00 | 4,450.00 | 1.41% | 15,308 |
| Aug 29, 2025 | 4,412.00 | 4,412.00 | 4,388.00 | 4,388.00 | 4,388.00 | 0.11% | 58 |
| Aug 28, 2025 | 4,383.10 | 4,383.10 | 4,383.10 | 4,383.10 | 4,383.10 | -0.39% | 9 |
| Aug 27, 2025 | 4,428.36 | 4,428.36 | 4,400.20 | 4,400.20 | 4,400.20 | 0.81% | 69 |
| Aug 26, 2025 | 4,317.10 | 4,365.00 | 4,317.10 | 4,365.00 | 4,365.00 | 3.19% | 273 |
| Aug 25, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | -1.15% | 11 |
| Aug 22, 2025 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 1.55% | 72 |
| Aug 21, 2025 | 4,220.00 | 4,220.00 | 4,213.70 | 4,213.70 | 4,213.70 | -0.15% | 19 |
| Aug 20, 2025 | 4,221.27 | 4,222.00 | 4,200.00 | 4,220.00 | 4,220.00 | -0.03% | 383 |
| Aug 19, 2025 | 4,300.00 | 4,300.00 | 4,210.00 | 4,221.27 | 4,221.27 | -2.29% | 2,054 |
| Aug 18, 2025 | 4,340.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,320.00 | -2.15% | 177 |
| Aug 15, 2025 | 4,415.00 | 4,415.00 | 4,410.00 | 4,415.00 | 4,415.00 | 0.68% | 15,178 |
| Aug 14, 2025 | 4,371.00 | 4,385.00 | 4,371.00 | 4,385.00 | 4,385.00 | 0.34% | 58 |
| Aug 13, 2025 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1.89% | 11 |
| Aug 12, 2025 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 0.68% | 10 |
| Aug 8, 2025 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1.43% | 5 |
| Aug 7, 2025 | 4,249.99 | 4,249.99 | 4,200.00 | 4,200.00 | 4,200.00 | -0.21% | 1,841 |
| Aug 6, 2025 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | -0.80% | 6 |
| Aug 5, 2025 | 4,213.48 | 4,243.00 | 4,213.48 | 4,243.00 | 4,243.00 | 1.59% | 159 |
| Aug 4, 2025 | 4,160.00 | 4,176.47 | 4,160.00 | 4,176.47 | 4,176.47 | 0.40% | 26 |
| Aug 1, 2025 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 15 |
| Jul 31, 2025 | 4,239.00 | 4,239.00 | 4,178.00 | 4,200.00 | 4,200.00 | -0.71% | 126 |
| Jul 30, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.70% | 712 |
| Jul 29, 2025 | 4,500.00 | 4,500.00 | 4,260.00 | 4,260.00 | 4,260.00 | -3.61% | 105 |
| Jul 28, 2025 | 4,394.00 | 4,419.75 | 4,388.40 | 4,419.75 | 4,419.75 | 2.59% | 713 |
| Jul 25, 2025 | 4,225.10 | 4,308.03 | 4,225.10 | 4,308.03 | 4,308.03 | -0.35% | 461 |
| Jul 24, 2025 | 4,345.00 | 4,350.00 | 4,323.00 | 4,323.00 | 4,323.00 | 0.02% | 161 |
| Jul 23, 2025 | 4,340.00 | 4,340.00 | 4,322.00 | 4,322.00 | 4,322.00 | 1.10% | 36 |
| Jul 22, 2025 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | -1.27% | 32 |
| Jul 21, 2025 | 4,329.99 | 4,330.00 | 4,329.99 | 4,330.00 | 4,330.00 | 1.00% | 15 |
| Jul 18, 2025 | 4,290.01 | 4,290.01 | 4,287.34 | 4,287.34 | 4,287.34 | -0.99% | 1,419 |
| Jul 17, 2025 | 4,295.15 | 4,330.00 | 4,295.15 | 4,330.00 | 4,330.00 | 0.27% | 4,338 |
| Jul 14, 2025 | 4,313.00 | 4,329.99 | 4,289.00 | 4,318.50 | 4,318.50 | 2.82% | 763 |
| Jul 11, 2025 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | -0.20% | 27 |
| Jul 10, 2025 | 4,200.00 | 4,235.00 | 4,180.00 | 4,208.61 | 4,208.61 | -0.41% | 15,239 |
| Jul 9, 2025 | 4,182.50 | 4,268.00 | 4,182.50 | 4,226.00 | 4,226.00 | 3.46% | 382 |
| Jul 8, 2025 | 4,084.73 | 4,084.73 | 4,084.73 | 4,084.73 | 4,084.73 | 0.61% | 12 |
| Jul 7, 2025 | 4,013.00 | 4,060.00 | 4,013.00 | 4,060.00 | 4,060.00 | 0.25% | 727 |