The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
237.38
+2.70 (1.15%)
At close: Sep 2, 2025, 4:00 PM
237.29
-0.09 (-0.04%)
After-hours: Sep 2, 2025, 5:04 PM EDT

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025231.28238.33230.80237.38-1.15%6,312,037
Aug 29, 2025236.13238.05233.17234.68234.68-0.63%5,008,622
Aug 28, 2025235.85237.35234.50236.16236.160.23%4,039,590
Aug 27, 2025235.36236.34232.40235.62235.620.34%4,757,422
Aug 26, 2025228.00234.83227.98234.83234.833.51%7,380,162
Aug 25, 2025229.60230.25226.60226.87226.87-1.41%4,757,569
Aug 22, 2025225.41233.70225.24230.12230.122.52%8,678,400
Aug 21, 2025227.13227.58223.71224.46224.46-0.51%6,101,140
Aug 20, 2025224.49226.37223.60225.62225.620.28%5,015,978
Aug 19, 2025232.00232.43223.75225.00225.00-3.19%9,061,071
Aug 18, 2025234.47235.16229.11232.41232.41-1.21%8,456,028
Aug 15, 2025233.36236.45231.43235.26235.260.89%6,291,381
Aug 14, 2025231.65233.97230.86233.19233.19-0.08%5,320,751
Aug 13, 2025233.25235.60229.33233.37233.370.33%6,670,421
Aug 12, 2025226.95232.61226.46232.61232.612.94%7,402,161
Aug 11, 2025229.00229.32225.17225.96225.96-1.38%4,872,738
Aug 8, 2025227.50230.90227.38229.12229.120.79%4,724,210
Aug 7, 2025226.15230.39224.58227.33227.331.02%4,563,135
Aug 6, 2025225.70226.57224.05225.04225.040.08%3,898,823
Aug 5, 2025222.37226.03221.07224.86224.861.13%5,687,360
Aug 4, 2025220.15222.85218.03222.34222.340.20%5,997,263
Aug 1, 2025219.45222.46215.90221.90221.900.03%8,572,191
Jul 31, 2025224.02225.00221.15221.84221.84-1.77%7,824,977
Jul 30, 2025227.84231.72224.35225.84225.84-0.11%9,354,568
Jul 29, 2025239.50242.69225.26226.08226.08-4.37%20,163,647
Jul 28, 2025233.24236.63232.91236.41236.411.44%7,923,759
Jul 25, 2025232.02233.31228.84233.06233.060.77%4,628,468
Jul 24, 2025233.91235.23231.05231.27231.27-1.12%6,160,163
Jul 23, 2025230.32235.27229.31233.88233.882.36%7,302,875
Jul 22, 2025228.30230.31225.55228.48228.48-0.37%4,737,715
Jul 21, 2025229.40232.50228.02229.32229.32-0.01%4,183,298
Jul 18, 2025231.43232.25227.52229.34229.34-0.72%5,974,525
Jul 17, 2025230.11232.59227.75231.00231.000.48%7,892,608
Jul 16, 2025232.13233.57227.30229.90229.90-0.04%7,474,340
Jul 15, 2025230.12233.61228.42230.00230.00-0.22%9,156,844
Jul 14, 2025231.40233.04227.27230.51230.511.62%8,750,165
Jul 11, 2025225.43228.74225.43226.84226.840.33%6,631,953
Jul 10, 2025226.65228.50223.93226.09226.09-0.23%6,116,601
Jul 9, 2025220.12230.20220.01226.60226.603.70%16,462,270
Jul 8, 2025219.00220.00214.72218.52218.52-0.05%6,769,583
Jul 7, 2025215.60218.63214.50218.63218.631.26%5,807,426
Jul 3, 2025211.79217.68211.67215.92215.921.83%4,476,122
Jul 2, 2025210.40214.40208.25212.03212.031.07%5,870,909
Jul 1, 2025209.50211.87206.77209.79209.790.12%5,978,892
Jun 30, 2025213.88214.71208.02209.53209.53-2.34%9,087,110
Jun 27, 2025205.11214.81204.38214.55214.555.91%14,805,405
Jun 26, 2025200.41204.39199.76202.58202.581.85%6,931,728
Jun 25, 2025201.00201.13198.30198.90198.90-1.02%4,690,927
Jun 24, 2025203.00203.51200.18200.94200.94-0.18%5,900,901
Jun 23, 2025197.83202.20197.47201.31201.311.29%5,875,194