Skip to main content
logo
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,819.00
+20.79 (0.55%)
Last updated: May 22, 2026, 11:33 AM CST

BMV:BA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,798.213,798.213,798.213,798.213,798.21-1.35%201
May 20, 20263,850.003,850.003,850.003,850.003,850.002.36%15
May 19, 20263,761.103,761.103,761.103,761.103,761.10-0.32%144
May 18, 20263,700.013,773.003,700.003,773.003,773.00-3.26%2,682
May 15, 20263,965.113,965.113,900.003,900.003,900.00-1.71%1,610
May 14, 20264,100.004,100.003,958.003,967.803,967.80-4.39%1,307
May 13, 20264,150.004,150.004,150.004,150.004,150.001.85%61
May 12, 20263,968.814,074.503,968.814,074.504,074.50-0.98%50
May 11, 20264,115.004,115.004,115.004,115.004,115.001.40%104
May 8, 20264,065.004,065.004,057.994,058.004,058.002.11%32
May 7, 20263,980.003,980.003,974.003,974.003,974.000.23%30
May 6, 20263,952.003,965.003,952.003,965.003,965.001.51%562
May 5, 20263,906.003,906.003,906.003,906.003,906.00-2.40%92
Apr 30, 20264,002.004,002.004,002.004,002.004,002.002.41%50
Apr 29, 20263,881.003,908.003,881.003,908.003,908.00-1.24%65
Apr 28, 20263,956.923,956.923,956.923,956.923,956.92-2.47%115
Apr 24, 20264,079.004,090.004,057.004,057.004,057.00-0.03%123
Apr 23, 20263,998.094,058.143,998.094,058.144,058.141.33%250
Apr 22, 20263,860.004,005.803,860.004,005.004,005.004.84%128
Apr 21, 20263,885.333,885.333,766.003,820.003,820.00-0.47%368
Apr 20, 20263,838.003,838.003,838.003,838.003,838.002.04%21
Apr 16, 20263,761.233,761.233,761.233,761.233,761.23-2.66%3,900
Apr 15, 20263,846.003,864.203,846.003,864.203,864.200.16%79
Apr 14, 20263,850.003,858.183,790.023,858.183,858.180.47%297
Apr 13, 20263,840.003,840.003,840.003,840.003,840.000.52%8
Apr 9, 20263,820.003,820.003,820.003,820.003,820.000.33%14
Apr 8, 20263,798.543,807.613,798.543,807.613,807.611.54%65
Apr 7, 20263,750.003,750.003,750.003,750.003,750.00-1.32%600
Apr 6, 20263,800.003,800.003,800.003,800.003,800.002.81%7,048
Apr 1, 20263,696.003,696.003,696.003,696.003,696.008.35%20,620
Mar 31, 20263,411.313,411.313,411.313,411.313,411.31-0.03%6
Mar 30, 20263,413.503,413.503,410.753,412.413,412.41-1.06%181
Mar 27, 20263,450.003,450.003,448.903,448.903,448.90-0.52%136
Mar 26, 20263,467.003,467.003,467.003,467.003,467.00-1.72%284
Mar 25, 20263,542.703,542.703,527.773,527.773,527.770.79%701
Mar 24, 20263,500.003,500.003,500.003,500.003,500.00-1.34%47
Mar 23, 20263,547.523,547.523,547.523,547.523,547.520.82%11
Mar 20, 20263,518.783,518.783,518.783,518.783,518.78-1.32%14
Mar 19, 20263,545.003,565.853,545.003,565.853,565.85-2.78%118
Mar 18, 20263,667.983,667.983,667.983,667.983,667.98-2.44%15
Mar 17, 20263,759.893,759.893,759.893,759.893,759.89-0.41%6
Mar 13, 20263,698.003,775.403,698.003,775.403,775.402.85%66
Mar 12, 20263,713.203,713.203,658.003,670.643,670.64-3.25%42
Mar 11, 20263,802.003,806.003,794.003,794.003,794.00-1.28%31
Mar 10, 20263,843.003,843.003,843.003,843.003,843.00-3.30%1,066
Mar 9, 20263,998.003,998.003,974.003,974.003,974.00-2.60%30
Mar 6, 20264,086.004,086.004,038.004,080.004,080.003.82%225
Mar 4, 20263,934.003,934.003,930.013,930.013,930.01-0.79%23
Mar 3, 20263,980.003,980.003,935.003,961.503,961.500.29%688
Mar 2, 20263,950.003,950.003,950.003,950.003,950.001.49%13