The Boeing Company (NEO:BA)
Canada · Delayed Price · Currency is CAD 32.89
-0.37 (-1.11%)
Nov 7, 2025, 4:00 PM EST
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 36.50 | 36.81 | 36.30 | 36.54 | 36.54 | 0.30% | 11,404 |
| Sep 17, 2025 | 36.58 | 36.83 | 36.25 | 36.43 | 36.43 | 0.05% | 6,795 |
| Sep 16, 2025 | 36.70 | 36.80 | 36.32 | 36.41 | 36.41 | -0.44% | 16,039 |
| Sep 15, 2025 | 36.70 | 36.75 | 36.48 | 36.57 | 36.57 | -0.49% | 14,430 |
| Sep 12, 2025 | 37.42 | 37.42 | 36.63 | 36.75 | 36.75 | -1.74% | 39,458 |
| Sep 11, 2025 | 38.62 | 38.90 | 37.31 | 37.40 | 37.40 | -3.18% | 46,184 |
| Sep 10, 2025 | 39.00 | 39.01 | 38.50 | 38.63 | 38.63 | -0.87% | 11,493 |
| Sep 9, 2025 | 39.29 | 39.39 | 38.82 | 38.97 | 38.97 | -0.66% | 19,290 |
| Sep 8, 2025 | 39.03 | 39.30 | 38.76 | 39.23 | 39.23 | 1.11% | 10,374 |
| Sep 5, 2025 | 39.09 | 39.09 | 38.35 | 38.80 | 38.80 | -1.25% | 9,682 |
| Sep 4, 2025 | 39.67 | 39.67 | 39.00 | 39.29 | 39.29 | -0.30% | 8,440 |
| Sep 3, 2025 | 40.20 | 40.20 | 39.25 | 39.41 | 39.41 | -2.21% | 6,094 |
| Sep 2, 2025 | 39.33 | 40.39 | 39.30 | 40.30 | 40.30 | 0.93% | 10,909 |
| Aug 29, 2025 | 39.92 | 40.40 | 39.86 | 39.93 | 39.93 | -0.32% | 8,057 |
| Aug 28, 2025 | 39.96 | 40.07 | 39.87 | 40.06 | 40.06 | -0.02% | 7,200 |