Boeing (BA)
NYSE: BA
· Real-Time Price · USD
211.88
-2.12 (-0.99%)
At close: Oct 16, 2025, 3:59 PM
210.87
-0.48%
After-hours: Oct 16, 2025, 08:00 PM EDT
BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 215.04 | 215.93 | 212.48 | 214.00 | 214.00 | -0.14% | 4,995,203 |
| Oct 14, 2025 | 213.54 | 217.95 | 212.24 | 214.30 | 214.30 | -0.58% | 5,975,722 |
| Oct 13, 2025 | 212.09 | 215.80 | 212.06 | 215.56 | 215.56 | 2.29% | 5,657,300 |
| Oct 10, 2025 | 217.00 | 217.90 | 210.73 | 210.73 | 210.73 | -2.44% | 10,647,900 |
| Oct 9, 2025 | 225.70 | 225.70 | 215.90 | 216.00 | 216.00 | -4.14% | 12,974,800 |
| Oct 8, 2025 | 222.73 | 226.19 | 221.47 | 225.32 | 225.32 | 1.58% | 6,189,701 |
| Oct 7, 2025 | 220.11 | 223.95 | 219.20 | 221.82 | 221.82 | 0.95% | 7,610,613 |
| Oct 6, 2025 | 217.87 | 221.80 | 215.90 | 219.73 | 219.73 | 1.59% | 7,665,300 |
| Oct 3, 2025 | 216.75 | 218.83 | 215.25 | 216.30 | 216.30 | -0.52% | 6,634,100 |
| Oct 2, 2025 | 215.45 | 218.86 | 215.31 | 217.43 | 217.43 | 1.04% | 8,281,100 |
| Oct 1, 2025 | 214.01 | 215.63 | 213.70 | 215.20 | 215.20 | -0.29% | 7,178,000 |
| Sep 30, 2025 | 217.10 | 217.68 | 212.83 | 215.83 | 215.83 | -0.58% | 9,289,300 |
| Sep 29, 2025 | 222.37 | 222.81 | 215.12 | 217.08 | 217.08 | -1.89% | 11,290,600 |
| Sep 26, 2025 | 223.36 | 224.10 | 219.11 | 221.26 | 221.26 | 3.62% | 17,281,717 |
| Sep 25, 2025 | 214.87 | 216.86 | 211.98 | 213.53 | 213.53 | -0.73% | 6,649,306 |
| Sep 24, 2025 | 217.56 | 218.18 | 214.77 | 215.10 | 215.10 | -0.57% | 7,354,816 |
| Sep 23, 2025 | 217.12 | 219.82 | 214.01 | 216.34 | 216.34 | 2.00% | 12,760,900 |
| Sep 22, 2025 | 215.17 | 215.90 | 211.43 | 212.09 | 212.09 | -1.65% | 7,467,722 |
| Sep 19, 2025 | 217.73 | 217.73 | 213.62 | 215.65 | 215.65 | -0.00% | 10,513,703 |
| Sep 18, 2025 | 215.23 | 217.40 | 213.70 | 215.66 | 215.66 | 0.48% | 6,414,004 |
Page 1 of 136