The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
232.32
+6.36 (2.81%)
Aug 12, 2025, 3:58 PM - Market open
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 226.95 | 232.35 | 226.46 | 231.35 | - | 2.39% | 5,503,553 |
| Aug 11, 2025 | 229.00 | 229.32 | 225.17 | 225.96 | 225.96 | -1.38% | 4,872,738 |
| Aug 8, 2025 | 227.50 | 230.90 | 227.38 | 229.12 | 229.12 | 0.79% | 4,724,210 |
| Aug 7, 2025 | 226.15 | 230.39 | 224.58 | 227.33 | 227.33 | 1.02% | 4,563,135 |
| Aug 6, 2025 | 225.70 | 226.57 | 224.05 | 225.04 | 225.04 | 0.08% | 3,898,823 |
| Aug 5, 2025 | 222.37 | 226.03 | 221.07 | 224.86 | 224.86 | 1.13% | 5,687,360 |
| Aug 4, 2025 | 220.15 | 222.85 | 218.03 | 222.34 | 222.34 | 0.20% | 5,997,263 |
| Aug 1, 2025 | 219.45 | 222.46 | 215.90 | 221.90 | 221.90 | 0.03% | 8,572,191 |
| Jul 31, 2025 | 224.02 | 225.00 | 221.15 | 221.84 | 221.84 | -1.77% | 7,824,977 |
| Jul 30, 2025 | 227.84 | 231.72 | 224.35 | 225.84 | 225.84 | -0.11% | 9,354,568 |
| Jul 29, 2025 | 239.50 | 242.69 | 225.26 | 226.08 | 226.08 | -4.37% | 20,163,647 |
| Jul 28, 2025 | 233.24 | 236.63 | 232.91 | 236.41 | 236.41 | 1.44% | 7,923,759 |
| Jul 25, 2025 | 232.02 | 233.31 | 228.84 | 233.06 | 233.06 | 0.77% | 4,628,468 |
| Jul 24, 2025 | 233.91 | 235.23 | 231.05 | 231.27 | 231.27 | -1.12% | 6,160,163 |
| Jul 23, 2025 | 230.32 | 235.27 | 229.31 | 233.88 | 233.88 | 2.36% | 7,302,875 |
| Jul 22, 2025 | 228.30 | 230.31 | 225.55 | 228.48 | 228.48 | -0.37% | 4,737,715 |
| Jul 21, 2025 | 229.40 | 232.50 | 228.02 | 229.32 | 229.32 | -0.01% | 4,183,298 |
| Jul 18, 2025 | 231.43 | 232.25 | 227.52 | 229.34 | 229.34 | -0.72% | 5,974,525 |
| Jul 17, 2025 | 230.11 | 232.59 | 227.75 | 231.00 | 231.00 | 0.48% | 7,892,608 |
| Jul 16, 2025 | 232.13 | 233.57 | 227.30 | 229.90 | 229.90 | -0.04% | 7,474,340 |
| Jul 15, 2025 | 230.12 | 233.61 | 228.42 | 230.00 | 230.00 | -0.22% | 9,156,844 |
| Jul 14, 2025 | 231.40 | 233.04 | 227.27 | 230.51 | 230.51 | 1.62% | 8,750,165 |
| Jul 11, 2025 | 225.43 | 228.74 | 225.43 | 226.84 | 226.84 | 0.33% | 6,631,953 |
| Jul 10, 2025 | 226.65 | 228.50 | 223.93 | 226.09 | 226.09 | -0.23% | 6,116,601 |
| Jul 9, 2025 | 220.12 | 230.20 | 220.01 | 226.60 | 226.60 | 3.70% | 16,462,270 |
| Jul 8, 2025 | 219.00 | 220.00 | 214.72 | 218.52 | 218.52 | -0.05% | 6,769,583 |
| Jul 7, 2025 | 215.60 | 218.63 | 214.50 | 218.63 | 218.63 | 1.26% | 5,807,426 |
| Jul 3, 2025 | 211.79 | 217.68 | 211.67 | 215.92 | 215.92 | 1.83% | 4,476,122 |
| Jul 2, 2025 | 210.40 | 214.40 | 208.25 | 212.03 | 212.03 | 1.07% | 5,870,909 |
| Jul 1, 2025 | 209.50 | 211.87 | 206.77 | 209.79 | 209.79 | 0.12% | 5,978,892 |
| Jun 30, 2025 | 213.88 | 214.71 | 208.02 | 209.53 | 209.53 | -2.34% | 9,087,110 |
| Jun 27, 2025 | 205.11 | 214.81 | 204.38 | 214.55 | 214.55 | 5.91% | 14,805,405 |
| Jun 26, 2025 | 200.41 | 204.39 | 199.76 | 202.58 | 202.58 | 1.85% | 6,931,728 |
| Jun 25, 2025 | 201.00 | 201.13 | 198.30 | 198.90 | 198.90 | -1.02% | 4,690,927 |
| Jun 24, 2025 | 203.00 | 203.51 | 200.18 | 200.94 | 200.94 | -0.18% | 5,900,901 |
| Jun 23, 2025 | 197.83 | 202.20 | 197.47 | 201.31 | 201.31 | 1.29% | 5,875,194 |
| Jun 20, 2025 | 198.66 | 200.68 | 197.45 | 198.75 | 198.75 | 0.54% | 8,934,730 |
| Jun 18, 2025 | 199.00 | 201.06 | 196.80 | 197.68 | 197.68 | -1.29% | 7,928,295 |
| Jun 17, 2025 | 201.31 | 205.31 | 198.87 | 200.26 | 200.26 | -0.71% | 10,844,631 |
| Jun 16, 2025 | 200.57 | 204.00 | 199.08 | 201.70 | 201.70 | 0.69% | 6,902,665 |
| Jun 13, 2025 | 200.68 | 202.23 | 195.28 | 200.32 | 200.32 | -1.68% | 16,093,453 |
| Jun 12, 2025 | 202.17 | 206.34 | 201.28 | 203.75 | 203.75 | -4.79% | 30,586,616 |
| Jun 11, 2025 | 215.50 | 216.21 | 212.21 | 214.00 | 214.00 | -0.80% | 5,398,772 |
| Jun 10, 2025 | 217.58 | 217.90 | 213.25 | 215.73 | 215.73 | -0.82% | 8,190,124 |
| Jun 9, 2025 | 211.23 | 218.80 | 211.09 | 217.51 | 217.51 | 3.18% | 9,419,229 |
| Jun 6, 2025 | 210.24 | 211.11 | 208.04 | 210.80 | 210.80 | 0.85% | 6,079,682 |
| Jun 5, 2025 | 212.50 | 212.99 | 208.22 | 209.02 | 209.02 | -1.40% | 4,764,376 |
| Jun 4, 2025 | 214.77 | 214.99 | 211.03 | 211.98 | 211.98 | -0.68% | 5,705,277 |
| Jun 3, 2025 | 212.00 | 215.80 | 211.77 | 213.43 | 213.43 | 0.93% | 8,106,080 |
| Jun 2, 2025 | 210.98 | 212.34 | 207.90 | 211.47 | 211.47 | 2.00% | 7,561,816 |