The Boeing Company (BA.PRA)
NYSE: BA.PRA · Real-Time Price · USD · Preferred Stock
72.08
-0.31 (-0.43%)
At close: Jul 30, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 68.78 | 69.66 | 68.78 | 69.34 | 69.34 | 1.61% | 65,491 |
| 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 |