The Boeing Company (BA.PRA)
NYSE: BA.PRA · Real-Time Price · USD · Preferred Stock
68.24
+0.48 (0.71%)
At close: Jul 2, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 67.83 | 68.73 | 67.83 | 68.24 | 68.24 | 0.71% | 20,055 |
| Jul 1, 2025 | 67.25 | 68.09 | 67.01 | 67.76 | 67.76 | -0.35% | 103,485 |
| Jun 30, 2025 | 70.65 | 70.65 | 67.88 | 68.00 | 67.25 | -2.91% | 570,469 |
| Jun 27, 2025 | 66.75 | 70.04 | 66.75 | 70.04 | 69.27 | 5.39% | 111,152 |
| Jun 26, 2025 | 65.94 | 66.88 | 65.80 | 66.46 | 65.73 | 1.85% | 70,096 |
| Jun 25, 2025 | 65.45 | 65.93 | 65.25 | 65.25 | 64.53 | -1.23% | 206,386 |
| Jun 24, 2025 | 66.51 | 66.51 | 65.82 | 66.06 | 65.33 | -0.17% | 456,769 |
| Jun 23, 2025 | 64.98 | 66.22 | 64.98 | 66.17 | 65.44 | 1.19% | 38,346 |
| Jun 20, 2025 | 65.60 | 65.87 | 65.13 | 65.39 | 64.67 | 0.26% | 124,898 |
| Jun 18, 2025 | 65.75 | 66.05 | 64.78 | 65.22 | 64.50 | -0.96% | 301,891 |
| Jun 17, 2025 | 66.03 | 66.70 | 65.42 | 65.85 | 65.12 | 0.17% | 180,485 |
| Jun 16, 2025 | 66.07 | 66.65 | 65.73 | 65.74 | 65.02 | 0.11% | 293,601 |
| Jun 13, 2025 | 66.50 | 66.50 | 64.50 | 65.67 | 64.95 | -1.26% | 1,285,431 |
| Jun 12, 2025 | 66.10 | 67.41 | 66.10 | 66.51 | 65.78 | -4.59% | 2,061,449 |
| Jun 11, 2025 | 69.97 | 70.27 | 69.25 | 69.71 | 68.94 | -0.78% | 148,757 |
| Jun 10, 2025 | 70.46 | 70.70 | 69.37 | 70.26 | 69.49 | -0.57% | 238,856 |
| Jun 9, 2025 | 68.85 | 70.87 | 68.85 | 70.66 | 69.88 | 3.30% | 1,640,823 |
| Jun 6, 2025 | 68.63 | 68.63 | 68.11 | 68.40 | 67.65 | 0.19% | 43,973 |
| Jun 5, 2025 | 68.70 | 68.92 | 68.25 | 68.27 | 67.52 | -1.07% | 19,343 |
| Jun 4, 2025 | 68.97 | 69.49 | 68.85 | 69.01 | 68.25 | -0.56% | 93,035 |
| Jun 3, 2025 | 68.92 | 69.90 | 68.92 | 69.40 | 68.64 | 0.78% | 374,838 |
| Jun 2, 2025 | 67.72 | 69.00 | 67.72 | 68.86 | 68.10 | 2.29% | 323,784 |
| May 30, 2025 | 66.41 | 67.78 | 66.41 | 67.32 | 66.58 | -0.78% | 1,206,458 |
| May 29, 2025 | 66.30 | 68.87 | 66.20 | 67.85 | 67.10 | 2.57% | 624,105 |
| May 28, 2025 | 66.41 | 66.42 | 65.83 | 66.15 | 65.42 | 0.20% | 252,740 |
| May 27, 2025 | 66.81 | 66.81 | 66.01 | 66.02 | 65.29 | -0.51% | 102,780 |
| May 23, 2025 | 65.99 | 66.62 | 65.81 | 66.36 | 65.63 | -0.35% | 94,083 |
| May 22, 2025 | 66.24 | 67.02 | 66.24 | 66.59 | 65.86 | -0.04% | 68,591 |
| May 21, 2025 | 66.29 | 67.70 | 66.29 | 66.62 | 65.88 | -1.88% | 42,843 |
| May 20, 2025 | 67.95 | 68.20 | 67.73 | 67.89 | 67.14 | 0.91% | 211,271 |
| May 19, 2025 | 67.30 | 67.35 | 66.92 | 67.28 | 66.54 | -0.50% | 215,622 |
| May 16, 2025 | 67.87 | 67.87 | 66.63 | 67.62 | 66.87 | 0.13% | 461,032 |
| May 15, 2025 | 68.14 | 68.20 | 67.37 | 67.53 | 66.79 | 0.49% | 1,797,959 |
| May 14, 2025 | 67.31 | 68.52 | 67.14 | 67.20 | 66.46 | 0.45% | 386,361 |
| May 13, 2025 | 65.79 | 67.48 | 65.79 | 66.90 | 66.16 | 2.04% | 436,300 |
| May 12, 2025 | 65.93 | 65.93 | 64.62 | 65.56 | 64.84 | 1.49% | 1,382,754 |
| May 9, 2025 | 64.71 | 64.86 | 64.09 | 64.60 | 63.89 | 0.48% | 490,652 |
| May 8, 2025 | 62.96 | 64.80 | 62.69 | 64.29 | 63.58 | 3.14% | 1,245,514 |
| May 7, 2025 | 62.56 | 62.64 | 61.85 | 62.33 | 61.64 | -0.62% | 274,172 |
| May 6, 2025 | 62.86 | 62.86 | 61.98 | 62.72 | 62.03 | 0.11% | 646,808 |
| May 5, 2025 | 62.25 | 63.28 | 62.25 | 62.65 | 61.96 | 0.16% | 1,480,526 |
| May 2, 2025 | 62.95 | 64.00 | 61.67 | 62.55 | 61.86 | 1.69% | 762,779 |
| May 1, 2025 | 62.14 | 62.14 | 61.50 | 61.51 | 60.83 | 0.21% | 1,566,119 |
| Apr 30, 2025 | 61.67 | 61.93 | 60.25 | 61.38 | 60.70 | -2.57% | 412,403 |
| Apr 29, 2025 | 61.74 | 63.00 | 61.20 | 63.00 | 62.31 | 2.74% | 949,441 |
| Apr 28, 2025 | 61.04 | 66.11 | 60.93 | 61.32 | 60.64 | 1.86% | 1,071,964 |
| Apr 25, 2025 | 60.07 | 60.67 | 59.70 | 60.20 | 59.54 | 0.75% | 1,885,714 |
| Apr 24, 2025 | 59.97 | 59.97 | 58.12 | 59.75 | 59.09 | 1.84% | 618,964 |
| Apr 23, 2025 | 57.85 | 59.48 | 57.85 | 58.67 | 58.02 | 4.86% | 222,114 |
| Apr 22, 2025 | 55.27 | 56.00 | 54.94 | 55.95 | 55.33 | 2.19% | 1,455,599 |