The Boeing Company (NEO:BA)
Canada · Delayed Price · Currency is CAD 31.95
-0.04 (-0.13%)
At close: Nov 28, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.79 | 32.01 | 31.56 | 31.95 | 31.95 | -0.13% | 20,295 |
| Nov 27, 2025 | 31.91 | 31.99 | 31.61 | 31.99 | 31.99 | 1.43% | 2,041 |
| Nov 26, 2025 | 31.14 | 31.72 | 30.97 | 31.54 | 31.54 | 2.37% | 22,843 |
| Nov 25, 2025 | 30.32 | 30.95 | 30.00 | 30.81 | 30.81 | 1.78% | 23,306 |
| Nov 24, 2025 | 30.45 | 30.45 | 29.96 | 30.27 | 30.27 | -0.10% | 29,013 |
| Nov 21, 2025 | 30.58 | 30.58 | 30.00 | 30.30 | 30.30 | -0.03% | 12,506 |
| Nov 20, 2025 | 31.62 | 31.70 | 30.18 | 30.31 | 30.31 | -3.47% | 36,441 |
| Nov 19, 2025 | 31.63 | 31.63 | 30.92 | 31.40 | 31.40 | -2.21% | 46,200 |
| Nov 18, 2025 | 32.17 | 32.20 | 31.85 | 32.11 | 32.11 | -0.86% | 18,879 |
| Nov 17, 2025 | 33.02 | 33.02 | 32.26 | 32.39 | 32.39 | -1.31% | 23,368 |
| Nov 14, 2025 | 32.55 | 33.25 | 32.50 | 32.82 | 32.82 | -0.06% | 23,148 |
| Nov 13, 2025 | 33.03 | 33.10 | 32.66 | 32.84 | 32.84 | -0.73% | 30,107 |
| Nov 12, 2025 | 33.00 | 33.15 | 32.78 | 33.08 | 33.08 | 0.21% | 22,347 |
| Nov 11, 2025 | 33.01 | 33.14 | 32.88 | 33.01 | 33.01 | 0.21% | 26,702 |
| Nov 10, 2025 | 33.22 | 33.22 | 32.69 | 32.94 | 32.94 | 0.24% | 43,057 |
| Nov 7, 2025 | 33.11 | 33.12 | 32.42 | 32.86 | 32.86 | -1.23% | 17,708 |
| Nov 6, 2025 | 33.59 | 33.93 | 33.08 | 33.27 | 33.27 | -0.45% | 82,009 |
| Nov 5, 2025 | 33.50 | 33.50 | 33.05 | 33.42 | 33.42 | -0.24% | 22,746 |
| Nov 4, 2025 | 34.08 | 34.25 | 33.43 | 33.50 | 33.50 | -3.37% | 33,446 |
| Nov 3, 2025 | 34.12 | 34.78 | 34.12 | 34.67 | 34.67 | 1.82% | 25,592 |
| Oct 31, 2025 | 34.00 | 34.20 | 33.63 | 34.05 | 34.05 | 0.35% | 61,268 |
| Oct 30, 2025 | 35.69 | 35.69 | 33.89 | 33.93 | 33.93 | -5.96% | 94,699 |
| Oct 29, 2025 | 37.55 | 37.55 | 35.99 | 36.08 | 36.08 | -4.50% | 145,153 |
| Oct 28, 2025 | 38.00 | 38.11 | 37.69 | 37.78 | 37.78 | 0.16% | 36,964 |
| Oct 27, 2025 | 37.77 | 37.79 | 37.54 | 37.72 | 37.72 | 0.94% | 65,326 |
| Oct 24, 2025 | 37.14 | 37.53 | 37.07 | 37.37 | 37.37 | 1.55% | 13,802 |
| Oct 23, 2025 | 36.76 | 37.07 | 36.76 | 36.80 | 36.80 | 0.46% | 49,813 |
| Oct 22, 2025 | 36.74 | 36.77 | 36.25 | 36.63 | 36.63 | -0.43% | 29,645 |
| Oct 21, 2025 | 36.65 | 36.82 | 36.54 | 36.79 | 36.79 | 0.25% | 15,091 |
| Oct 20, 2025 | 36.37 | 36.74 | 36.34 | 36.70 | 36.70 | 1.75% | 26,256 |
| Oct 17, 2025 | 35.65 | 36.20 | 35.65 | 36.07 | 36.07 | 0.45% | 6,284 |
| Oct 16, 2025 | 36.22 | 36.22 | 35.66 | 35.91 | 35.91 | -0.97% | 28,541 |
| Oct 15, 2025 | 36.30 | 36.52 | 36.00 | 36.26 | 36.26 | -0.30% | 23,040 |
| Oct 14, 2025 | 36.32 | 36.83 | 36.07 | 36.37 | 36.37 | 1.82% | 20,958 |
| Oct 10, 2025 | 36.86 | 36.88 | 35.72 | 35.72 | 35.72 | -2.54% | 58,453 |
| Oct 9, 2025 | 38.00 | 38.00 | 36.60 | 36.65 | 36.65 | -4.08% | 53,431 |
| Oct 8, 2025 | 37.60 | 38.31 | 37.52 | 38.21 | 38.21 | 1.68% | 29,086 |
| Oct 7, 2025 | 37.35 | 37.93 | 37.19 | 37.58 | 37.58 | 1.21% | 56,689 |
| Oct 6, 2025 | 37.04 | 37.52 | 36.65 | 37.13 | 37.13 | 1.37% | 31,228 |
| Oct 3, 2025 | 36.66 | 37.02 | 36.50 | 36.63 | 36.63 | -0.52% | 12,938 |
| Oct 2, 2025 | 36.57 | 37.07 | 36.57 | 36.82 | 36.82 | 0.90% | 24,575 |
| Oct 1, 2025 | 36.30 | 36.57 | 36.29 | 36.49 | 36.49 | 0.03% | 35,381 |
| Sep 30, 2025 | 36.73 | 36.89 | 36.07 | 36.48 | 36.48 | -1.06% | 27,735 |
| Sep 29, 2025 | 37.80 | 37.80 | 36.50 | 36.87 | 36.87 | -1.78% | 37,888 |
| Sep 26, 2025 | 37.91 | 37.99 | 37.14 | 37.54 | 37.54 | 3.62% | 93,730 |
| Sep 25, 2025 | 36.31 | 36.64 | 36.00 | 36.23 | 36.23 | -0.90% | 30,608 |
| Sep 24, 2025 | 36.94 | 36.98 | 36.46 | 36.56 | 36.56 | -0.38% | 31,767 |
| Sep 23, 2025 | 36.97 | 37.23 | 36.35 | 36.70 | 36.70 | 1.89% | 57,214 |
| Sep 22, 2025 | 36.60 | 36.60 | 35.92 | 36.02 | 36.02 | -2.09% | 20,732 |
| Sep 19, 2025 | 36.94 | 36.94 | 36.28 | 36.79 | 36.79 | 0.68% | 28,022 |