The Boeing Company (BA.PRA)
NYSE: BA.PRA · Real-Time Price · USD · Preferred Stock
69.80
+0.01 (0.01%)
At close: Sep 15, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 69.84 | 70.05 | 69.53 | 69.80 | 69.80 | 0.01% | 1,596,188 |
| Sep 12, 2025 | 71.00 | 71.00 | 69.62 | 69.79 | 69.79 | -1.29% | 2,907,216 |
| Sep 11, 2025 | 73.16 | 73.71 | 70.64 | 70.70 | 70.70 | -3.08% | 207,545 |
| Sep 10, 2025 | 73.50 | 73.50 | 72.67 | 72.95 | 72.95 | -0.75% | 63,881 |
| Sep 9, 2025 | 73.39 | 73.65 | 73.15 | 73.50 | 73.50 | -0.69% | 41,322 |
| Sep 8, 2025 | 73.80 | 74.34 | 73.26 | 74.01 | 74.01 | 1.04% | 188,329 |
| Sep 5, 2025 | 73.43 | 73.47 | 72.58 | 73.25 | 73.25 | -0.62% | 163,888 |
| Sep 4, 2025 | 74.00 | 74.13 | 73.67 | 73.71 | 73.71 | -0.58% | 644,002 |
| Sep 3, 2025 | 73.96 | 74.24 | 73.56 | 74.14 | 74.14 | -1.72% | 61,808 |
| Sep 2, 2025 | 73.66 | 75.58 | 73.66 | 75.44 | 75.44 | 1.37% | 218,347 |
| Aug 29, 2025 | 74.67 | 75.61 | 74.42 | 74.42 | 74.42 | -0.56% | 263,670 |
| Aug 28, 2025 | 75.10 | 75.15 | 74.73 | 74.84 | 74.84 | - | 495,695 |
| Aug 27, 2025 | 74.89 | 74.94 | 74.19 | 74.84 | 74.84 | 0.23% | 94,995 |
| Aug 26, 2025 | 72.71 | 74.67 | 72.71 | 74.67 | 74.67 | 2.78% | 129,164 |
| Aug 25, 2025 | 73.16 | 73.16 | 72.40 | 72.65 | 72.65 | -0.78% | 11,318 |
| Aug 22, 2025 | 72.20 | 74.26 | 72.20 | 73.22 | 73.22 | 2.08% | 414,105 |
| Aug 21, 2025 | 72.34 | 72.50 | 71.66 | 71.73 | 71.73 | -0.57% | 227,479 |
| Aug 20, 2025 | 72.10 | 72.23 | 71.67 | 72.14 | 72.14 | 0.08% | 307,795 |
| Aug 19, 2025 | 73.56 | 73.70 | 71.65 | 72.08 | 72.08 | -2.69% | 75,921 |
| Aug 18, 2025 | 74.98 | 74.98 | 73.32 | 74.07 | 74.07 | -1.33% | 82,548 |
| Aug 15, 2025 | 74.50 | 75.07 | 74.00 | 75.07 | 75.07 | 1.10% | 1,140,074 |
| Aug 14, 2025 | 73.92 | 74.49 | 73.60 | 74.25 | 74.25 | 0.18% | 131,698 |
| Aug 13, 2025 | 74.45 | 74.66 | 73.45 | 74.12 | 74.12 | 0.24% | 599,986 |
| Aug 12, 2025 | 72.58 | 74.00 | 72.58 | 73.94 | 73.94 | 2.65% | 606,121 |
| Aug 11, 2025 | 73.23 | 73.23 | 72.03 | 72.03 | 72.03 | -1.61% | 62,027 |
| Aug 8, 2025 | 72.87 | 73.49 | 72.87 | 73.21 | 73.21 | 0.67% | 59,505 |
| Aug 7, 2025 | 72.42 | 73.00 | 71.97 | 72.72 | 72.72 | 0.87% | 10,741 |
| Aug 6, 2025 | 71.52 | 72.30 | 71.52 | 72.09 | 72.09 | 0.56% | 134,187 |
| Aug 5, 2025 | 71.09 | 72.12 | 70.84 | 71.69 | 71.69 | 1.06% | 38,986 |
| Aug 4, 2025 | 70.77 | 71.38 | 70.13 | 70.94 | 70.94 | -0.13% | 446,613 |
| Aug 1, 2025 | 70.36 | 71.21 | 69.57 | 71.03 | 71.03 | 0.47% | 687,872 |
| Jul 31, 2025 | 71.65 | 71.86 | 70.70 | 70.70 | 70.70 | -1.91% | 1,914,891 |
| Jul 30, 2025 | 72.54 | 73.66 | 71.87 | 72.08 | 72.08 | -0.43% | 119,862 |
| Jul 29, 2025 | 75.97 | 76.59 | 72.01 | 72.39 | 72.39 | -3.66% | 518,491 |
| Jul 28, 2025 | 74.40 | 75.14 | 74.07 | 75.14 | 75.14 | 0.94% | 243,473 |
| Jul 25, 2025 | 73.58 | 74.44 | 73.35 | 74.44 | 74.44 | 0.94% | 116,624 |
| Jul 24, 2025 | 73.76 | 74.76 | 73.49 | 73.75 | 73.75 | -0.58% | 40,146 |
| Jul 23, 2025 | 72.82 | 74.78 | 72.82 | 74.18 | 74.18 | 1.57% | 40,377 |
| Jul 22, 2025 | 72.88 | 73.23 | 72.15 | 73.03 | 73.03 | -0.20% | 103,065 |
| Jul 21, 2025 | 72.92 | 73.82 | 72.92 | 73.18 | 73.18 | -0.23% | 64,531 |
| Jul 18, 2025 | 73.96 | 73.96 | 72.48 | 73.35 | 73.35 | -0.15% | 94,733 |
| Jul 17, 2025 | 73.25 | 73.90 | 72.55 | 73.46 | 73.46 | 0.82% | 1,378,056 |
| Jul 16, 2025 | 73.71 | 73.78 | 72.86 | 72.86 | 72.86 | -0.74% | 107,887 |
| Jul 15, 2025 | 74.02 | 74.02 | 72.92 | 73.40 | 73.40 | 0.01% | 54,367 |
| Jul 14, 2025 | 73.02 | 73.69 | 72.58 | 73.39 | 73.39 | 1.27% | 190,147 |
| Jul 11, 2025 | 72.48 | 72.75 | 72.18 | 72.47 | 72.47 | 0.25% | 1,422,694 |
| Jul 10, 2025 | 72.26 | 72.53 | 71.67 | 72.29 | 72.29 | 0.04% | 1,355,199 |
| Jul 9, 2025 | 70.68 | 73.13 | 70.68 | 72.26 | 72.26 | 3.05% | 2,137,289 |
| Jul 8, 2025 | 70.00 | 70.43 | 69.12 | 70.12 | 70.12 | 0.19% | 371,284 |
| Jul 7, 2025 | 69.25 | 70.00 | 69.02 | 69.99 | 69.99 | 0.94% | 822,570 |