The Boeing Company (BMV:BA)
Mexico · Delayed Price · Currency is MXN 3,411.77
+25.98 (0.77%)
At close: Sep 18, 2026
BMV:BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,383.90 | 3,415.50 | 3,381.30 | 3,411.77 | 3,411.77 | 0.77% | 1,047 |
| Sep 17, 2026 | 3,441.00 | 3,452.50 | 3,385.00 | 3,385.79 | 3,385.79 | -5.69% | 3,075 |
| Sep 15, 2026 | 3,630.81 | 3,630.81 | 3,590.00 | 3,590.00 | 3,590.00 | 0.14% | 1,328 |
| Sep 14, 2026 | 3,609.83 | 3,609.83 | 3,585.00 | 3,585.00 | 3,585.00 | 0.42% | 1,309 |
| Sep 11, 2026 | 3,571.00 | 3,571.00 | 3,570.00 | 3,570.00 | 3,570.00 | 1.95% | 159 |
| Sep 10, 2026 | 3,502.00 | 3,502.00 | 3,501.87 | 3,501.87 | 3,501.87 | -0.23% | 109 |
| Sep 9, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | -1.90% | 8 |
| Sep 8, 2026 | 3,592.05 | 3,609.00 | 3,577.97 | 3,577.97 | 3,577.97 | 0.26% | 1,561 |
| Sep 3, 2026 | 3,517.00 | 3,569.00 | 3,517.00 | 3,568.52 | 3,568.52 | 0.79% | 579 |
| Sep 2, 2026 | 3,500.01 | 3,551.46 | 3,500.01 | 3,540.63 | 3,540.63 | 0.87% | 62 |
| Sep 1, 2026 | 3,503.00 | 3,510.00 | 3,503.00 | 3,510.00 | 3,510.00 | -0.14% | 210 |
| Aug 31, 2026 | 3,535.35 | 3,535.35 | 3,515.00 | 3,515.00 | 3,515.00 | -1.62% | 228 |
| 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% | 44 |
| 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 |