Boeing (BA)
NYSE: BA
· Real-Time Price · USD
227.51
-3.24 (-1.40%)
At close: Sep 05, 2025, 1:00 PM
BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 233.01 | 233.10 | 229.21 | 230.75 | 230.75 | -0.70% | 4,081,102 |
| Sep 3, 2025 | 237.06 | 237.06 | 230.76 | 232.38 | 232.38 | -2.11% | 5,999,000 |
| Sep 2, 2025 | 231.28 | 238.33 | 230.80 | 237.38 | 237.38 | 1.15% | 6,339,117 |
| Aug 29, 2025 | 236.13 | 238.05 | 233.17 | 234.68 | 234.68 | -0.63% | 5,008,622 |
| Aug 28, 2025 | 235.85 | 237.35 | 234.50 | 236.16 | 236.16 | 0.23% | 4,039,600 |
| Aug 27, 2025 | 235.36 | 236.34 | 232.40 | 235.62 | 235.62 | 0.34% | 4,757,422 |
| Aug 26, 2025 | 228.00 | 234.83 | 227.98 | 234.83 | 234.83 | 3.51% | 7,380,200 |
| Aug 25, 2025 | 229.60 | 230.25 | 226.60 | 226.87 | 226.87 | -1.41% | 4,757,600 |
| Aug 22, 2025 | 225.41 | 233.70 | 225.24 | 230.12 | 230.12 | 2.52% | 8,678,400 |
| Aug 21, 2025 | 227.13 | 227.58 | 223.71 | 224.46 | 224.46 | -0.51% | 6,101,140 |
| Aug 20, 2025 | 224.49 | 226.37 | 223.60 | 225.62 | 225.62 | 0.28% | 5,016,000 |
| Aug 19, 2025 | 232.00 | 232.43 | 223.75 | 225.00 | 225.00 | -3.19% | 9,061,100 |
| Aug 18, 2025 | 234.47 | 235.16 | 229.11 | 232.41 | 232.41 | -1.21% | 8,456,028 |
| Aug 15, 2025 | 233.36 | 236.45 | 231.43 | 235.26 | 235.26 | 0.89% | 6,291,400 |
| Aug 14, 2025 | 231.65 | 233.97 | 230.86 | 233.19 | 233.19 | -0.08% | 5,320,800 |
| Aug 13, 2025 | 233.25 | 235.60 | 229.33 | 233.37 | 233.37 | 0.33% | 6,670,421 |
| Aug 12, 2025 | 226.95 | 232.61 | 226.46 | 232.61 | 232.61 | 2.94% | 7,402,161 |
| 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 |