Skip to main content
logo
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,250.00
+30.00 (0.71%)
Last updated: Feb 10, 2026, 8:36 AM CST

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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