Boeing Co BA-PA
54.34 USD -0.10 (-0.18%)
Regular-session close
54.39 +0.05 +0.09%
After hours · Nov 13, 4:01 PM ET
53.93 Day range 55.94
53.34 52-week range 79.70
- YTD
- -21.31%
- 1 year
- -14.80%
BA-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 55.02 | 55.37 | 54.40 | 54.44 | -0.70 | -1.27% | 78,661 |
| Nov 11, 2026 | 55.25 | 55.25 | 54.66 | 55.14 | +0.27 | +0.49% | 292,215 |
| Nov 10, 2026 | 54.01 | 55.16 | 54.01 | 54.87 | +0.11 | +0.20% | 123,610 |
| Nov 9, 2026 | 55.46 | 55.47 | 53.98 | 54.76 | -0.17 | -0.31% | 789,620 |
| Nov 6, 2026 | 54.07 | 55.23 | 54.07 | 54.93 | +0.25 | +0.46% | 273,348 |
| Nov 5, 2026 | 55.75 | 55.76 | 53.81 | 54.68 | -1.02 | -1.83% | 1,258,495 |
| Nov 4, 2026 | 55.11 | 56.10 | 55.11 | 55.70 | +0.95 | +1.74% | 202,234 |
| Nov 3, 2026 | 55.13 | 55.50 | 54.75 | 54.75 | -0.63 | -1.14% | 531,559 |
| Nov 2, 2026 | 55.03 | 55.81 | 54.91 | 55.38 | +0.64 | +1.17% | 299,668 |
| Oct 30, 2026 | 53.80 | 54.88 | 53.80 | 54.74 | +0.14 | +0.26% | 1,513,794 |
| Oct 29, 2026 | 53.74 | 54.99 | 53.57 | 54.60 | +1.26 | +2.36% | 877,739 |
| Oct 28, 2026 | 53.80 | 54.04 | 52.77 | 53.34 | -0.19 | -0.35% | 943,864 |
| Oct 27, 2026 | 57.88 | 58.06 | 53.35 | 53.53 | -5.15 | -8.78% | 9,054,811 |
| Oct 26, 2026 | 58.44 | 59.06 | 58.44 | 58.68 | +0.24 | +0.41% | 62,021 |
| Oct 23, 2026 | 57.45 | 59.03 | 57.25 | 58.44 | -0.07 | -0.12% | 172,899 |
| Oct 22, 2026 | 59.74 | 60.34 | 58.36 | 58.51 | -1.30 | -2.17% | 87,782 |
| Oct 21, 2026 | 59.28 | 60.09 | 59.09 | 59.81 | +0.47 | +0.79% | 208,563 |
| Oct 20, 2026 | 59.27 | 60.01 | 59.11 | 59.34 | -0.30 | -0.50% | 91,088 |
| Oct 19, 2026 | 58.98 | 59.91 | 58.88 | 59.64 | +0.26 | +0.44% | 73,832 |
| Oct 16, 2026 | 58.97 | 60.26 | 58.67 | 59.38 | +0.63 | +1.07% | 116,807 |
| Oct 15, 2026 | 58.52 | 59.07 | 57.79 | 58.75 | +1.28 | +2.23% | 68,708 |
| Oct 14, 2026 | 58.14 | 58.43 | 57.47 | 57.47 | -0.72 | -1.24% | 126,186 |
| Oct 13, 2026 | 58.86 | 58.86 | 58.19 | 58.19 | -0.89 | -1.51% | 177,606 |
| Oct 12, 2026 | 59.34 | 59.74 | 58.90 | 59.08 | -0.29 | -0.49% | 60,336 |
| Oct 9, 2026 | 58.60 | 59.53 | 58.60 | 59.37 | +0.64 | +1.09% | 1,196,902 |
| Oct 8, 2026 | 58.14 | 58.76 | 57.16 | 58.73 | -0.02 | -0.03% | 1,844,147 |
| Oct 7, 2026 | 59.20 | 59.20 | 58.30 | 58.75 | -0.54 | -0.91% | 119,571 |
| Oct 6, 2026 | 60.25 | 60.25 | 59.24 | 59.29 | -0.78 | -1.30% | 777,690 |
| Oct 5, 2026 | 59.60 | 60.26 | 59.06 | 60.07 | +0.03 | +0.05% | 63,059 |
| Oct 2, 2026 | 60.55 | 60.77 | 59.55 | 60.04 | -0.48 | -0.79% | 1,733,619 |
| Oct 1, 2026 | 58.40 | 60.52 | 58.08 | 60.52 | +1.36 | +2.30% | 192,416 |
| Sep 30, 2026 | 60.25 | 60.56 | 58.77 | 59.16 | -0.30 | -0.50% | 870,839 |
| Sep 29, 2026 | 59.54 | 60.17 | 59.23 | 59.46 | +0.93 | +1.59% | 547,171 |
| Sep 28, 2026 | 60.80 | 60.80 | 58.42 | 58.53 | -3.30 | -5.34% | 1,487,609 |
| Sep 25, 2026 | 62.00 | 62.94 | 61.65 | 61.83 | +0.23 | +0.37% | 61,564 |
| Sep 24, 2026 | 61.00 | 62.38 | 60.97 | 61.60 | -0.13 | -0.21% | 277,047 |
| Sep 23, 2026 | 61.67 | 63.53 | 61.67 | 61.73 | -0.19 | -0.31% | 508,477 |
| Sep 22, 2026 | 63.61 | 63.61 | 61.72 | 61.92 | -0.91 | -1.45% | 223,031 |
| Sep 21, 2026 | 63.35 | 63.35 | 62.12 | 62.83 | +0.69 | +1.11% | 425,939 |
| Sep 18, 2026 | 62.70 | 62.70 | 61.27 | 62.14 | -0.31 | -0.50% | 427,218 |
| Sep 17, 2026 | 62.70 | 62.91 | 61.77 | 62.45 | -0.61 | -0.97% | 792,420 |
| Sep 16, 2026 | 65.25 | 65.61 | 61.68 | 63.06 | -1.96 | -3.01% | 633,426 |
| Sep 15, 2026 | 64.92 | 65.70 | 64.75 | 65.02 | -0.05 | -0.08% | 129,000 |
| Sep 14, 2026 | 64.97 | 65.50 | 64.70 | 65.07 | -0.27 | -0.41% | 218,396 |
| Sep 11, 2026 | 64.50 | 65.57 | 64.50 | 65.34 | +1.66 | +2.61% | 413,312 |
| Sep 10, 2026 | 63.93 | 64.57 | 63.68 | 63.68 | -0.59 | -0.92% | 92,680 |
| Sep 9, 2026 | 64.79 | 65.69 | 64.12 | 64.27 | -1.14 | -1.74% | 104,459 |
| Sep 8, 2026 | 65.89 | 66.47 | 65.31 | 65.41 | -0.45 | -0.68% | 282,488 |
| Sep 4, 2026 | 65.48 | 65.86 | 65.00 | 65.86 | +0.27 | +0.41% | 49,673 |
| Sep 3, 2026 | 65.03 | 65.59 | 64.21 | 65.59 | +0.61 | +0.94% | 145,385 |
| Sep 2, 2026 | 64.67 | 65.19 | 64.10 | 64.98 | +1.12 | +1.75% | 2,725,222 |
| Sep 1, 2026 | 64.68 | 64.68 | 63.77 | 63.86 | -0.98 | -1.51% | 2,201,643 |
| Aug 31, 2026 | 64.42 | 64.87 | 64.16 | 64.84 | -0.29 | -0.45% | 1,168,705 |
| Aug 28, 2026 | 65.01 | 65.21 | 64.59 | 65.13 | -0.09 | -0.14% | 1,074,501 |
| Aug 27, 2026 | 65.53 | 65.66 | 65.00 | 65.22 | -0.67 | -1.02% | 1,267,432 |
| Aug 26, 2026 | 65.55 | 66.09 | 65.23 | 65.89 | -0.04 | -0.06% | 1,188,073 |
| Aug 25, 2026 | 65.93 | 65.93 | 65.12 | 65.93 | +0.65 | +1.00% | 1,198,046 |
| Aug 24, 2026 | 65.35 | 65.64 | 64.87 | 65.28 | -1.03 | -1.55% | 1,136,637 |
| Aug 21, 2026 | 66.46 | 66.46 | 65.87 | 66.31 | -0.34 | -0.51% | 1,157,085 |
| Aug 20, 2026 | 68.37 | 68.37 | 66.37 | 66.65 | -1.87 | -2.73% | 1,514,970 |
| Aug 19, 2026 | 68.92 | 68.95 | 68.12 | 68.52 | -0.12 | -0.17% | 2,196,668 |
| Aug 18, 2026 | 69.10 | 69.46 | 68.55 | 68.64 | -0.88 | -1.27% | 1,121,473 |
| Aug 17, 2026 | 70.19 | 70.19 | 69.47 | 69.52 | -1.65 | -2.32% | 989,211 |
| Aug 14, 2026 | 71.25 | 71.44 | 70.63 | 71.17 | +0.39 | +0.55% | 223,129 |
| Aug 13, 2026 | 71.28 | 71.28 | 70.12 | 70.78 | -0.46 | -0.65% | 67,838 |
65 days, newest first. Daily bars as drawn on the BA-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.