The Boeing Company BA
171.50 USD -0.05 (-0.03%)
Regular-session close
170.25 -1.25 -0.73%
After hours · Nov 13, 7:58 PM ET
169.56 Day range 171.75
167.14 52-week range 252.15
- YTD
- -21.01%
- 1 year
- -11.86%
BA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.49 | 171.75 | 169.56 | 171.50 | -0.05 | -0.03% | 5,276,989 |
| Nov 12, 2026 | 173.47 | 175.16 | 171.30 | 171.55 | -2.99 | -1.71% | 5,977,918 |
| Nov 11, 2026 | 172.81 | 174.81 | 172.18 | 174.54 | +1.16 | +0.67% | 5,592,625 |
| Nov 10, 2026 | 171.27 | 174.33 | 170.50 | 173.38 | +1.00 | +0.58% | 6,174,197 |
| Nov 9, 2026 | 177.39 | 177.39 | 168.89 | 172.38 | -1.02 | -0.59% | 11,389,308 |
| Nov 6, 2026 | 172.00 | 174.47 | 169.88 | 173.40 | +0.90 | +0.52% | 6,237,800 |
| Nov 5, 2026 | 176.84 | 177.34 | 169.41 | 172.50 | -4.50 | -2.54% | 11,256,400 |
| Nov 4, 2026 | 177.00 | 179.19 | 175.44 | 177.00 | +3.69 | +2.13% | 8,159,600 |
| Nov 3, 2026 | 175.50 | 176.45 | 173.27 | 173.31 | -2.09 | -1.19% | 6,996,600 |
| Nov 2, 2026 | 173.21 | 177.37 | 172.78 | 175.40 | +3.85 | +2.24% | 9,440,100 |
| Oct 30, 2026 | 171.10 | 173.82 | 170.37 | 171.55 | -1.10 | -0.64% | 8,752,100 |
| Oct 29, 2026 | 168.25 | 174.60 | 167.74 | 172.65 | +5.51 | +3.30% | 16,756,300 |
| Oct 28, 2026 | 167.99 | 170.20 | 165.01 | 167.14 | -1.04 | -0.62% | 21,003,800 |
| Oct 27, 2026 | 183.50 | 187.86 | 167.41 | 168.18 | -20.13 | -10.69% | 47,270,800 |
| Oct 26, 2026 | 188.26 | 189.66 | 186.08 | 188.31 | -0.04 | -0.02% | 7,764,300 |
| Oct 23, 2026 | 185.81 | 189.09 | 182.40 | 188.35 | +0.80 | +0.43% | 6,580,000 |
| Oct 22, 2026 | 191.49 | 193.19 | 186.76 | 187.55 | -4.73 | -2.46% | 6,472,700 |
| Oct 21, 2026 | 191.85 | 193.28 | 189.12 | 192.28 | +1.81 | +0.95% | 5,843,900 |
| Oct 20, 2026 | 190.54 | 192.67 | 189.40 | 190.47 | -0.95 | -0.50% | 7,447,300 |
| Oct 19, 2026 | 190.02 | 192.54 | 188.72 | 191.42 | +1.21 | +0.64% | 5,497,100 |
| Oct 16, 2026 | 190.13 | 191.93 | 187.67 | 190.21 | +1.48 | +0.78% | 7,300,200 |
| Oct 15, 2026 | 185.65 | 188.79 | 184.38 | 188.73 | +4.07 | +2.20% | 5,894,500 |
| Oct 14, 2026 | 185.56 | 187.18 | 183.38 | 184.66 | -1.83 | -0.98% | 5,163,300 |
| Oct 13, 2026 | 189.10 | 189.10 | 186.00 | 186.49 | -3.01 | -1.59% | 5,165,200 |
| Oct 12, 2026 | 191.50 | 191.90 | 188.77 | 189.50 | -0.87 | -0.46% | 3,765,400 |
| Oct 9, 2026 | 187.99 | 191.02 | 187.60 | 190.37 | +2.62 | +1.40% | 5,087,300 |
| Oct 8, 2026 | 185.90 | 187.78 | 184.25 | 187.75 | -0.57 | -0.30% | 11,354,100 |
| Oct 7, 2026 | 188.18 | 188.84 | 186.20 | 188.32 | -1.50 | -0.79% | 6,374,100 |
| Oct 6, 2026 | 193.00 | 193.23 | 189.33 | 189.82 | -2.90 | -1.50% | 7,710,300 |
| Oct 5, 2026 | 194.60 | 195.23 | 191.34 | 192.72 | -0.84 | -0.43% | 6,504,600 |
| Oct 2, 2026 | 193.87 | 196.93 | 190.27 | 193.56 | +1.28 | +0.67% | 12,642,500 |
| Oct 1, 2026 | 186.00 | 194.56 | 185.56 | 192.28 | +6.23 | +3.35% | 13,550,000 |
| Sep 30, 2026 | 192.05 | 192.99 | 185.25 | 186.05 | -1.63 | -0.87% | 11,562,300 |
| Sep 29, 2026 | 185.30 | 190.91 | 185.00 | 187.68 | +3.29 | +1.78% | 10,560,400 |
| Sep 28, 2026 | 192.62 | 192.77 | 184.01 | 184.39 | -13.68 | -6.91% | 18,053,700 |
| Sep 25, 2026 | 197.76 | 201.40 | 196.80 | 198.07 | +1.27 | +0.65% | 5,389,700 |
| Sep 24, 2026 | 198.62 | 199.49 | 194.40 | 196.80 | -3.13 | -1.57% | 9,615,600 |
| Sep 23, 2026 | 197.98 | 204.07 | 197.98 | 199.93 | +2.21 | +1.12% | 10,022,900 |
| Sep 22, 2026 | 203.00 | 203.33 | 197.14 | 197.72 | -3.43 | -1.71% | 7,837,100 |
| Sep 21, 2026 | 200.45 | 202.20 | 198.13 | 201.15 | +2.95 | +1.49% | 6,351,800 |
| Sep 18, 2026 | 196.83 | 199.63 | 195.46 | 198.20 | +1.20 | +0.61% | 9,834,400 |
| Sep 17, 2026 | 202.25 | 203.64 | 197.00 | 197.00 | -4.96 | -2.46% | 11,790,500 |
| Sep 16, 2026 | 210.19 | 212.22 | 197.01 | 201.96 | -7.73 | -3.69% | 12,877,400 |
| Sep 15, 2026 | 210.87 | 212.40 | 208.65 | 209.69 | -0.58 | -0.28% | 3,594,300 |
| Sep 14, 2026 | 208.21 | 211.89 | 207.98 | 210.27 | -0.18 | -0.09% | 3,380,000 |
| Sep 11, 2026 | 207.56 | 211.62 | 207.22 | 210.45 | +5.65 | +2.76% | 4,137,700 |
| Sep 10, 2026 | 205.74 | 208.82 | 204.67 | 204.80 | -1.62 | -0.78% | 4,625,300 |
| Sep 9, 2026 | 209.98 | 212.22 | 206.42 | 206.42 | -4.31 | -2.05% | 4,374,200 |
| Sep 8, 2026 | 212.10 | 215.29 | 210.59 | 210.73 | -1.52 | -0.72% | 4,367,800 |
| Sep 4, 2026 | 209.44 | 212.26 | 208.80 | 212.25 | +1.74 | +0.83% | 4,585,700 |
| Sep 3, 2026 | 209.94 | 211.06 | 205.83 | 210.51 | +1.64 | +0.79% | 6,252,300 |
| Sep 2, 2026 | 207.00 | 210.65 | 206.42 | 208.87 | +3.21 | +1.56% | 6,426,300 |
| Sep 1, 2026 | 206.70 | 208.11 | 205.50 | 205.66 | -2.12 | -1.02% | 5,010,400 |
| Aug 31, 2026 | 208.50 | 208.77 | 206.27 | 207.78 | -2.04 | -0.97% | 5,212,300 |
| Aug 28, 2026 | 209.99 | 210.61 | 207.55 | 209.82 | -0.07 | -0.03% | 4,564,100 |
| Aug 27, 2026 | 211.51 | 211.94 | 209.11 | 209.89 | -2.20 | -1.04% | 4,455,700 |
| Aug 26, 2026 | 211.78 | 212.60 | 209.66 | 212.09 | +1.01 | +0.48% | 4,365,800 |
| Aug 25, 2026 | 212.50 | 212.94 | 210.11 | 211.08 | +0.62 | +0.29% | 4,854,600 |
| Aug 24, 2026 | 212.86 | 213.31 | 208.70 | 210.46 | -3.74 | -1.75% | 7,144,100 |
| Aug 21, 2026 | 215.67 | 216.46 | 212.75 | 214.20 | -0.90 | -0.42% | 6,233,400 |
| Aug 20, 2026 | 220.40 | 221.11 | 214.12 | 215.10 | -7.10 | -3.20% | 7,860,600 |
| Aug 19, 2026 | 223.51 | 224.20 | 220.20 | 222.20 | -0.86 | -0.39% | 5,797,500 |
| Aug 18, 2026 | 225.10 | 226.11 | 222.58 | 223.06 | -2.89 | -1.28% | 4,772,500 |
| Aug 17, 2026 | 230.34 | 231.35 | 225.95 | 225.95 | -5.72 | -2.47% | 5,020,300 |
| Aug 14, 2026 | 231.63 | 233.43 | 229.88 | 231.67 | +1.34 | +0.58% | 2,649,100 |
65 days, newest first. Daily bars as drawn on the BA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.