The Boeing Company (BA.PRA)
NYSE: BA.PRA · Real-Time Price · USD · Preferred Stock
55.10
-0.05 (-0.08%)
Nov 12, 2026, 9:54 AM EST - Market open
The Boeing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 55.02 | 55.11 | 55.00 | 55.10 | 55.10 | -0.08% | 4,093 |
| Nov 11, 2026 | 55.25 | 55.25 | 54.66 | 55.14 | 55.14 | 0.49% | 292,215 |
| Nov 10, 2026 | 54.01 | 55.16 | 54.01 | 54.87 | 54.87 | 0.20% | 123,610 |
| Nov 9, 2026 | 55.46 | 55.47 | 53.98 | 54.76 | 54.76 | -0.31% | 789,620 |
| Nov 6, 2026 | 54.07 | 55.23 | 54.07 | 54.93 | 54.93 | 0.46% | 273,348 |
| Nov 5, 2026 | 55.75 | 55.76 | 53.81 | 54.68 | 54.68 | -1.83% | 1,258,495 |
| Nov 4, 2026 | 55.11 | 56.10 | 55.11 | 55.70 | 55.70 | 1.74% | 202,234 |
| Nov 3, 2026 | 55.13 | 55.50 | 54.75 | 54.75 | 54.75 | -1.14% | 531,559 |
| Nov 2, 2026 | 55.03 | 55.81 | 54.91 | 55.38 | 55.38 | 1.17% | 299,668 |
| Oct 30, 2026 | 53.80 | 54.88 | 53.80 | 54.74 | 54.74 | 0.26% | 1,513,794 |
| Oct 29, 2026 | 53.74 | 54.99 | 53.57 | 54.60 | 54.60 | 2.36% | 877,739 |
| Oct 28, 2026 | 53.80 | 54.04 | 52.77 | 53.34 | 53.34 | -0.35% | 943,864 |
| Oct 27, 2026 | 57.88 | 58.06 | 53.35 | 53.53 | 53.53 | -8.78% | 9,054,811 |
| Oct 26, 2026 | 58.44 | 59.06 | 58.44 | 58.68 | 58.68 | 0.41% | 62,021 |
| Oct 23, 2026 | 57.45 | 59.03 | 57.25 | 58.44 | 58.44 | -0.12% | 172,899 |
| Oct 22, 2026 | 59.74 | 60.34 | 58.36 | 58.51 | 58.51 | -2.17% | 87,782 |
| Oct 21, 2026 | 59.28 | 60.09 | 59.09 | 59.81 | 59.81 | 0.79% | 208,563 |
| Oct 20, 2026 | 59.27 | 60.01 | 59.11 | 59.34 | 59.34 | -0.50% | 91,088 |
| Oct 19, 2026 | 58.98 | 59.91 | 58.88 | 59.64 | 59.64 | 0.44% | 73,832 |
| Oct 16, 2026 | 58.97 | 60.26 | 58.67 | 59.38 | 59.38 | 1.07% | 115,818 |
| Oct 15, 2026 | 58.52 | 59.07 | 57.79 | 58.75 | 58.75 | 2.23% | 68,708 |
| Oct 14, 2026 | 58.14 | 58.43 | 57.47 | 57.47 | 57.47 | -1.24% | 126,186 |
| Oct 13, 2026 | 58.86 | 58.86 | 58.19 | 58.19 | 58.19 | -1.51% | 177,088 |
| Oct 12, 2026 | 59.34 | 59.74 | 58.90 | 59.08 | 59.08 | -0.49% | 60,336 |
| Oct 9, 2026 | 58.60 | 59.53 | 58.60 | 59.37 | 59.37 | 1.09% | 1,196,901 |
| Oct 8, 2026 | 58.14 | 58.76 | 57.16 | 58.73 | 58.73 | -0.03% | 1,844,147 |
| Oct 7, 2026 | 59.20 | 59.20 | 58.30 | 58.75 | 58.75 | -0.91% | 119,569 |
| Oct 6, 2026 | 60.25 | 60.25 | 59.24 | 59.29 | 59.29 | -1.30% | 619,660 |
| Oct 5, 2026 | 59.60 | 60.26 | 59.06 | 60.07 | 60.07 | 0.05% | 63,056 |
| Oct 2, 2026 | 60.55 | 60.77 | 59.55 | 60.04 | 60.04 | -0.79% | 1,733,619 |
| Oct 1, 2026 | 58.40 | 60.52 | 58.08 | 60.52 | 60.52 | 3.61% | 192,416 |
| Sep 30, 2026 | 60.25 | 60.56 | 58.77 | 59.16 | 58.41 | -0.50% | 870,839 |
| Sep 29, 2026 | 59.54 | 60.17 | 59.23 | 59.46 | 58.71 | 1.59% | 547,171 |
| Sep 28, 2026 | 60.80 | 60.80 | 58.42 | 58.53 | 57.79 | -5.34% | 1,487,609 |
| Sep 25, 2026 | 62.00 | 62.95 | 61.65 | 61.83 | 61.05 | 0.37% | 61,563 |
| Sep 24, 2026 | 61.00 | 62.38 | 60.97 | 61.60 | 60.82 | -0.21% | 277,047 |
| Sep 23, 2026 | 61.67 | 63.53 | 61.67 | 61.73 | 60.95 | -0.31% | 508,476 |
| Sep 22, 2026 | 63.61 | 63.61 | 61.73 | 61.92 | 61.14 | -1.45% | 223,031 |
| Sep 21, 2026 | 63.35 | 63.35 | 62.12 | 62.83 | 62.03 | 1.11% | 425,939 |
| Sep 18, 2026 | 62.70 | 62.70 | 61.27 | 62.14 | 61.35 | -0.50% | 427,218 |
| Sep 17, 2026 | 62.70 | 62.91 | 61.77 | 62.45 | 61.66 | -0.97% | 792,420 |
| Sep 16, 2026 | 65.25 | 65.61 | 61.68 | 63.06 | 62.26 | -3.01% | 633,426 |
| Sep 15, 2026 | 64.92 | 65.70 | 64.75 | 65.02 | 64.20 | -0.08% | 129,000 |
| Sep 14, 2026 | 64.97 | 65.50 | 64.70 | 65.07 | 64.25 | -0.41% | 218,395 |
| Sep 11, 2026 | 64.50 | 65.57 | 64.50 | 65.34 | 64.51 | 2.61% | 413,312 |
| Sep 10, 2026 | 63.93 | 64.57 | 63.68 | 63.68 | 62.87 | -0.92% | 92,680 |
| Sep 9, 2026 | 64.79 | 65.70 | 64.12 | 64.27 | 63.46 | -1.74% | 104,459 |
| Sep 8, 2026 | 65.89 | 66.47 | 65.32 | 65.41 | 64.58 | -0.68% | 282,488 |
| Sep 4, 2026 | 65.48 | 65.86 | 65.00 | 65.86 | 65.03 | 0.41% | 49,673 |
| Sep 3, 2026 | 65.03 | 65.59 | 64.21 | 65.59 | 64.76 | 0.94% | 145,385 |