Boeing (BA)
NYSE: BA
· Real-Time Price · USD
213.50
-1.60 (-0.74%)
At close: Sep 25, 2025, 3:59 PM
214.09
0.28%
After-hours: Sep 25, 2025, 07:31 PM EDT
BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 217.55 | 218.18 | 214.77 | 215.10 | 215.10 | -0.57% | 7,251,343 |
| 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 |
| Sep 17, 2025 | 215.59 | 218.05 | 213.13 | 214.63 | 214.63 | -0.18% | 6,019,533 |
| Sep 16, 2025 | 216.86 | 217.13 | 213.75 | 215.02 | 215.02 | -0.34% | 6,330,606 |
| Sep 15, 2025 | 216.25 | 217.26 | 214.07 | 215.75 | 215.75 | -0.09% | 6,896,201 |
| Sep 12, 2025 | 219.89 | 220.00 | 215.70 | 215.94 | 215.94 | -1.84% | 11,094,900 |
| Sep 11, 2025 | 228.00 | 229.69 | 219.65 | 219.99 | 219.99 | -3.31% | 12,010,822 |
| Sep 10, 2025 | 229.60 | 230.10 | 226.59 | 227.52 | 227.52 | -0.87% | 4,949,531 |
| Sep 9, 2025 | 231.01 | 232.28 | 228.45 | 229.52 | 229.52 | -0.62% | 5,510,400 |
| Sep 8, 2025 | 231.70 | 232.20 | 228.09 | 230.95 | 230.95 | 0.58% | 5,955,000 |
| Sep 5, 2025 | 231.80 | 232.23 | 225.50 | 229.61 | 229.61 | -0.49% | 8,203,600 |
| Sep 4, 2025 | 233.01 | 233.10 | 229.21 | 230.75 | 230.75 | -0.70% | 4,093,200 |
| 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 |