Skip to main content
logo
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,213.70
-6.30 (-0.15%)
Last updated: Aug 21, 2025

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20254,220.004,220.004,213.704,213.70--0.15%19
Aug 20, 20254,221.274,222.004,200.004,220.00--0.03%381
Aug 19, 20254,300.004,300.004,210.004,221.27--2.29%2,053
Aug 18, 20254,340.004,340.004,320.004,320.00--2.15%174
Aug 15, 20254,415.004,415.004,410.004,415.00-0.68%67
Aug 14, 20254,371.004,385.004,371.004,385.00-0.34%54
Aug 13, 20254,370.004,370.004,370.004,370.00-1.89%11
Aug 12, 20254,289.004,289.004,289.004,289.00-0.68%10
Aug 11, 20254,260.004,260.004,260.004,260.00---
Aug 8, 20254,260.004,260.004,260.004,260.00-1.43%5
Aug 7, 20254,249.994,249.994,200.004,200.00--0.21%1,841
Aug 6, 20254,209.004,209.004,209.004,209.00--0.80%6
Aug 5, 20254,213.484,243.004,213.484,243.00-1.59%158
Aug 4, 20254,160.004,176.474,160.004,176.47-0.40%26
Aug 1, 20254,160.004,160.004,160.004,160.00--0.95%11
Jul 31, 20254,239.004,239.004,178.004,200.00--0.71%126
Jul 30, 20254,230.004,230.004,230.004,230.00--0.70%711
Jul 29, 20254,500.004,500.004,260.004,260.00--3.61%101
Jul 28, 20254,394.004,419.754,388.404,419.75-2.59%709
Jul 25, 20254,225.104,308.034,225.104,308.03--0.35%461
Jul 24, 20254,345.004,350.004,323.004,323.00-0.02%161
Jul 23, 20254,340.004,340.004,322.004,322.00-1.10%30
Jul 22, 20254,275.004,275.004,275.004,275.00--1.27%31
Jul 21, 20254,329.994,330.004,329.994,330.00-1.00%15
Jul 18, 20254,290.014,290.014,287.344,287.34--0.99%1,413
Jul 17, 20254,295.154,330.004,295.154,330.00-0.27%4,336
Jul 16, 20254,318.504,318.504,318.504,318.50---
Jul 15, 20254,318.504,318.504,318.504,318.50---
Jul 14, 20254,313.004,329.994,289.004,318.50-2.82%761
Jul 11, 20254,199.994,199.994,199.994,199.99--0.20%18
Jul 10, 20254,200.004,235.004,180.004,208.61--0.41%15,239
Jul 9, 20254,182.504,268.004,182.504,226.00-3.46%381
Jul 8, 20254,084.734,084.734,084.734,084.73-0.61%11
Jul 7, 20254,013.004,060.004,013.004,060.00-0.25%722
Jul 4, 20254,050.004,050.004,050.004,050.00---
Jul 3, 20254,023.004,050.004,023.004,050.00-2.11%61
Jul 2, 20253,950.003,969.003,950.003,966.50-1.19%1,322
Jul 1, 20253,920.003,920.003,920.003,920.00---
Jun 30, 20253,919.003,920.003,919.003,920.00--2.95%26
Jun 27, 20253,890.004,039.003,890.004,039.00-5.18%3,954
Jun 26, 20253,762.513,840.003,762.513,840.00-2.20%35
Jun 25, 20253,771.003,771.003,757.503,757.50--1.76%134
Jun 24, 20253,825.003,825.003,825.003,825.00--0.80%4,043
Jun 23, 20253,860.003,860.003,840.003,856.00-1.47%32
Jun 20, 20253,800.003,800.003,800.003,800.00-1.20%8,013
Jun 19, 20253,755.003,755.003,755.003,755.00---
Jun 18, 20253,799.993,799.993,755.003,755.00--1.16%70
Jun 17, 20253,810.003,861.003,789.003,799.00--0.29%143
Jun 16, 20253,827.003,828.003,810.003,810.00-0.93%14,645
Jun 13, 20253,780.503,788.863,770.003,775.00--1.99%1,158