The Boeing Company (BA.PRA)
NYSE: BA.PRA · Real-Time Price · USD · Preferred Stock
72.47
+3.41 (4.94%)
At close: Jan 2, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 69.46 | 72.47 | 68.86 | 72.47 | 72.47 | 4.94% | 906,654 |
| Dec 31, 2025 | 70.21 | 70.62 | 69.06 | 69.06 | 69.06 | -2.57% | 1,051,383 |
| Dec 30, 2025 | 71.00 | 71.51 | 70.70 | 70.88 | 70.13 | 0.51% | 68,089 |
| Dec 29, 2025 | 70.12 | 70.57 | 70.03 | 70.52 | 69.77 | 0.51% | 163,557 |
| Dec 26, 2025 | 70.85 | 70.85 | 70.07 | 70.17 | 69.42 | -0.66% | 206,548 |
| Dec 24, 2025 | 70.44 | 70.85 | 70.38 | 70.63 | 69.88 | 0.27% | 15,951 |
| Dec 23, 2025 | 70.40 | 70.56 | 69.89 | 70.44 | 69.69 | - | 45,263 |
| Dec 22, 2025 | 69.94 | 70.44 | 69.74 | 70.44 | 69.69 | 0.96% | 97,789 |
| Dec 19, 2025 | 68.04 | 70.13 | 68.04 | 69.77 | 69.03 | 2.59% | 293,594 |
| Dec 18, 2025 | 67.95 | 68.50 | 67.86 | 68.01 | 67.29 | -0.07% | 60,515 |
| Dec 17, 2025 | 67.94 | 68.64 | 67.25 | 68.06 | 67.34 | 1.22% | 180,264 |
| Dec 16, 2025 | 67.15 | 68.16 | 67.15 | 67.24 | 66.53 | 0.40% | 501,398 |
| Dec 15, 2025 | 66.97 | 68.15 | 66.22 | 66.97 | 66.26 | -0.27% | 114,930 |
| Dec 12, 2025 | 66.34 | 67.99 | 66.34 | 67.15 | 66.44 | 1.37% | 360,817 |
| Dec 11, 2025 | 65.29 | 66.40 | 65.29 | 66.24 | 65.54 | 1.64% | 127,299 |
| Dec 10, 2025 | 65.68 | 66.13 | 65.17 | 65.17 | 64.48 | -1.45% | 165,667 |
| Dec 9, 2025 | 67.51 | 67.55 | 65.82 | 66.13 | 65.43 | -2.35% | 26,810 |
| Dec 8, 2025 | 66.77 | 67.72 | 66.77 | 67.72 | 67.00 | 1.65% | 43,872 |
| Dec 5, 2025 | 66.10 | 66.70 | 66.10 | 66.62 | 65.92 | 0.62% | 45,366 |
| Dec 4, 2025 | 66.09 | 66.38 | 65.42 | 66.21 | 65.51 | -0.60% | 71,660 |
| Dec 3, 2025 | 66.85 | 67.34 | 65.13 | 66.61 | 65.91 | -0.64% | 743,479 |
| Dec 2, 2025 | 63.52 | 67.34 | 63.52 | 67.04 | 66.33 | 7.69% | 1,360,965 |
| Dec 1, 2025 | 63.22 | 63.22 | 62.17 | 62.25 | 61.59 | -1.53% | 216,738 |
| Nov 28, 2025 | 62.64 | 63.96 | 62.16 | 63.22 | 62.55 | 1.64% | 675,629 |
| Nov 26, 2025 | 61.30 | 62.47 | 61.10 | 62.20 | 61.54 | 2.02% | 280,063 |
| Nov 25, 2025 | 60.06 | 62.30 | 59.54 | 60.97 | 60.32 | 1.53% | 1,388,321 |
| Nov 24, 2025 | 60.20 | 60.20 | 59.31 | 60.05 | 59.41 | -0.08% | 315,820 |
| Nov 21, 2025 | 59.93 | 60.38 | 59.35 | 60.10 | 59.46 | 0.12% | 612,284 |
| Nov 20, 2025 | 62.20 | 62.58 | 59.59 | 60.03 | 59.39 | -2.56% | 944,322 |
| Nov 19, 2025 | 62.50 | 62.50 | 60.85 | 61.61 | 60.96 | -1.66% | 521,740 |
| Nov 18, 2025 | 63.15 | 63.15 | 62.24 | 62.65 | 61.99 | -0.98% | 237,713 |
| Nov 17, 2025 | 63.56 | 63.78 | 62.76 | 63.27 | 62.60 | -0.99% | 39,683 |
| Nov 14, 2025 | 63.72 | 64.55 | 63.37 | 63.90 | 63.22 | 0.19% | 193,296 |
| Nov 13, 2025 | 63.65 | 64.30 | 63.45 | 63.78 | 63.11 | -0.58% | 1,219,378 |
| Nov 12, 2025 | 63.60 | 65.15 | 63.50 | 64.15 | 63.47 | 0.47% | 8,838,997 |
| Nov 11, 2025 | 63.55 | 64.01 | 63.48 | 63.85 | 63.17 | 0.27% | 843,420 |
| Nov 10, 2025 | 63.57 | 63.68 | 63.12 | 63.68 | 63.01 | - | 233,221 |
| Nov 7, 2025 | 63.16 | 63.74 | 62.75 | 63.68 | 63.01 | -0.22% | 40,535 |
| Nov 6, 2025 | 63.77 | 64.93 | 63.69 | 63.82 | 63.14 | -0.72% | 2,593,370 |
| Nov 5, 2025 | 64.20 | 64.28 | 63.49 | 64.28 | 63.60 | 0.37% | 3,749,851 |
| Nov 4, 2025 | 65.89 | 65.89 | 64.02 | 64.04 | 63.36 | -2.81% | 33,144 |
| Nov 3, 2025 | 65.07 | 66.27 | 65.07 | 65.89 | 65.19 | 1.81% | 4,083,002 |
| Oct 31, 2025 | 66.03 | 66.03 | 64.51 | 64.72 | 64.04 | -0.69% | 236,567 |
| Oct 30, 2025 | 67.51 | 67.51 | 64.88 | 65.17 | 64.48 | -5.47% | 1,248,333 |
| Oct 29, 2025 | 69.18 | 69.90 | 68.23 | 68.94 | 68.21 | -3.04% | 216,641 |
| Oct 28, 2025 | 71.08 | 71.67 | 70.80 | 71.10 | 70.35 | 0.20% | 77,013 |
| Oct 27, 2025 | 71.17 | 71.17 | 70.77 | 70.96 | 70.21 | 0.64% | 275,652 |
| Oct 24, 2025 | 70.23 | 70.78 | 70.23 | 70.51 | 69.76 | 1.13% | 20,254 |
| Oct 23, 2025 | 69.56 | 69.98 | 69.55 | 69.72 | 68.98 | 0.46% | 15,460 |
| Oct 22, 2025 | 69.16 | 69.50 | 68.63 | 69.40 | 68.67 | -0.27% | 55,919 |