The Boeing Company (BMV:BA)
Mexico · Delayed Price · Currency is MXN 3,530.82
-42.18 (-1.18%)
Last updated: Aug 31, 2026, 9:37 AM CST
BMV:BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,560.00 | 3,573.00 | 3,549.75 | 3,573.00 | 3,573.00 | 0.17% | 46 |
| Aug 27, 2026 | 3,567.01 | 3,567.01 | 3,567.00 | 3,567.00 | 3,567.00 | -0.14% | 499 |
| Aug 26, 2026 | 3,580.66 | 3,580.66 | 3,572.00 | 3,572.00 | 3,572.00 | -0.50% | 20 |
| Aug 25, 2026 | 3,578.23 | 3,590.00 | 3,568.80 | 3,590.00 | 3,590.00 | -0.28% | 467 |
| Aug 24, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.47% | 33 |
| Aug 21, 2026 | 3,615.00 | 3,617.00 | 3,607.00 | 3,617.00 | 3,617.00 | -0.63% | 464 |
| Aug 20, 2026 | 3,675.00 | 3,675.00 | 3,640.00 | 3,640.00 | 3,640.00 | -3.58% | 94 |
| Aug 19, 2026 | 3,778.45 | 3,778.45 | 3,755.00 | 3,775.00 | 3,775.00 | -0.86% | 87 |
| Aug 18, 2026 | 3,820.00 | 3,832.00 | 3,807.84 | 3,807.84 | 3,807.84 | -1.83% | 130 |
| Aug 17, 2026 | 3,879.00 | 3,879.00 | 3,879.00 | 3,879.00 | 3,879.00 | -0.98% | 38 |
| Aug 14, 2026 | 3,955.00 | 3,955.00 | 3,917.31 | 3,917.31 | 3,917.31 | 0.01% | 64 |
| Aug 13, 2026 | 3,898.00 | 3,917.00 | 3,898.00 | 3,917.00 | 3,917.00 | 2.38% | 53 |
| Aug 10, 2026 | 4,028.00 | 4,028.00 | 3,825.82 | 3,825.82 | 3,825.82 | -7.54% | 372 |
| Aug 5, 2026 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 1.17% | 51 |
| Aug 4, 2026 | 4,085.00 | 4,105.00 | 4,085.00 | 4,090.00 | 4,090.00 | 1.24% | 701 |
| Aug 3, 2026 | 3,870.01 | 4,040.00 | 3,870.00 | 4,040.00 | 4,040.00 | 7.62% | 472 |
| Jul 31, 2026 | 3,817.99 | 3,818.00 | 3,744.81 | 3,754.00 | 3,754.00 | -1.37% | 372 |
| Jul 30, 2026 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 1.76% | 26 |
| Jul 29, 2026 | 3,709.00 | 3,780.00 | 3,709.00 | 3,740.00 | 3,740.00 | -3.61% | 67 |
| Jul 28, 2026 | 3,845.00 | 3,880.00 | 3,845.00 | 3,880.00 | 3,880.00 | 4.96% | 1,228 |
| Jul 24, 2026 | 3,696.52 | 3,696.52 | 3,696.52 | 3,696.52 | 3,696.52 | 1.71% | 18 |
| Jul 22, 2026 | 3,585.00 | 3,634.50 | 3,585.00 | 3,634.50 | 3,634.50 | 1.66% | 65 |
| Jul 21, 2026 | 3,645.00 | 3,645.00 | 3,575.00 | 3,575.00 | 3,575.00 | -2.05% | 42 |
| Jul 20, 2026 | 3,681.12 | 3,681.12 | 3,649.80 | 3,649.80 | 3,649.80 | -2.87% | 491 |
| Jul 16, 2026 | 3,756.73 | 3,757.61 | 3,756.73 | 3,757.61 | 3,757.61 | -1.58% | 184 |
| Jul 15, 2026 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 0.05% | 103 |
| Jul 14, 2026 | 3,814.00 | 3,816.00 | 3,814.00 | 3,816.00 | 3,816.00 | 0.87% | 88 |
| Jul 13, 2026 | 3,842.00 | 3,842.00 | 3,783.15 | 3,783.15 | 3,783.15 | -2.87% | 1,910 |
| Jul 10, 2026 | 3,893.10 | 3,895.00 | 3,891.00 | 3,895.00 | 3,895.00 | -0.89% | 436 |
| Jul 9, 2026 | 3,915.00 | 3,930.00 | 3,915.00 | 3,930.00 | 3,930.00 | -0.23% | 26 |
| Jul 8, 2026 | 3,948.00 | 3,948.00 | 3,939.00 | 3,939.00 | 3,939.00 | -3.00% | 122 |
| Jul 7, 2026 | 4,068.57 | 4,100.00 | 4,053.00 | 4,061.00 | 4,061.00 | -0.16% | 129 |
| Jul 6, 2026 | 4,017.00 | 4,070.00 | 4,017.00 | 4,067.50 | 4,067.50 | 3.04% | 156 |
| Jul 2, 2026 | 3,950.00 | 3,950.00 | 3,910.00 | 3,947.41 | 3,947.41 | 2.40% | 122 |
| Jul 1, 2026 | 3,854.85 | 3,854.85 | 3,854.85 | 3,854.85 | 3,854.85 | 1.95% | 34 |
| Jun 30, 2026 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | -1.64% | 7 |
| Jun 26, 2026 | 3,832.85 | 3,844.00 | 3,832.85 | 3,844.00 | 3,844.00 | -1.44% | 292 |
| Jun 24, 2026 | 3,899.99 | 3,899.99 | 3,899.99 | 3,899.99 | 3,899.99 | 2.13% | 16 |
| Jun 23, 2026 | 3,818.47 | 3,818.47 | 3,818.47 | 3,818.47 | 3,818.47 | -0.69% | 12 |
| Jun 22, 2026 | 3,869.00 | 3,869.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.13% | 77 |
| Jun 18, 2026 | 3,869.00 | 3,869.00 | 3,840.00 | 3,840.00 | 3,840.00 | -2.51% | 70 |
| Jun 17, 2026 | 3,939.00 | 3,939.00 | 3,939.00 | 3,939.00 | 3,939.00 | 1.31% | 50 |
| Jun 16, 2026 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | -1.51% | 15 |
| Jun 15, 2026 | 3,890.00 | 3,947.69 | 3,890.00 | 3,947.69 | 3,947.69 | 4.02% | 1,116 |
| Jun 12, 2026 | 3,784.90 | 3,801.00 | 3,784.90 | 3,795.23 | 3,795.23 | 1.23% | 1,604 |
| Jun 11, 2026 | 3,645.00 | 3,749.22 | 3,645.00 | 3,749.22 | 3,749.22 | 3.09% | 78 |
| Jun 10, 2026 | 3,633.97 | 3,637.00 | 3,620.00 | 3,637.00 | 3,637.00 | -2.78% | 590 |
| Jun 9, 2026 | 3,732.00 | 3,741.00 | 3,717.70 | 3,741.00 | 3,741.00 | -0.11% | 435 |
| Jun 8, 2026 | 3,781.57 | 3,781.57 | 3,745.01 | 3,745.01 | 3,745.01 | -0.86% | 431 |
| Jun 5, 2026 | 3,763.87 | 3,777.56 | 3,742.00 | 3,777.56 | 3,777.56 | 0.15% | 385 |