Stockscreener 앱 받기
2.94%
시장 영업 전:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $232.6 | $226.5 | $6.15 | 7,407,061.0 | +2.94% |
| 2025-08-11 | $229.3 | $225.2 | $4.15 | 4,865,089.0 | -1.38% |
| 2025-08-08 | $230.9 | $227.4 | $3.52 | 4,714,768.0 | +0.79% |
| 2025-08-07 | $230.4 | $224.6 | $5.81 | 4,537,376.0 | +1.02% |
| 2025-08-06 | $226.6 | $224.0 | $2.53 | 3,886,119.0 | +0.08% |
| 2025-08-05 | $226.0 | $221.1 | $4.97 | 5,676,847.0 | +1.13% |
| 2025-08-04 | $222.8 | $218.0 | $4.81 | 5,979,728.0 | +0.20% |
| 2025-08-01 | $222.5 | $215.9 | $6.56 | 8,631,808.0 | +0.03% |
| 2025-07-31 | $225.0 | $221.2 | $3.85 | 7,784,597.0 | -1.77% |
| 2025-07-30 | $231.7 | $224.3 | $7.37 | 9,299,116.0 | -0.11% |
| 2025-07-29 | $242.7 | $225.3 | $17.43 | 20,121,335.0 | -4.37% |
| 2025-07-28 | $236.6 | $232.9 | $3.72 | 7,870,155.0 | +1.44% |
| 2025-07-25 | $233.3 | $228.8 | $4.47 | 4,608,900.0 | +0.77% |
| 2025-07-24 | $235.2 | $231.1 | $4.18 | 6,147,011.0 | -1.12% |
| 2025-07-23 | $234.2 | $232.8 | $1.42 | 2,809,765.0 | +2.36% |
| 2025-07-22 | $230.3 | $225.6 | $4.76 | 4,608,896.0 | -0.37% |
| 2025-07-21 | $232.5 | $228.0 | $4.48 | 4,056,675.0 | -0.01% |
| 2025-07-18 | $232.2 | $227.5 | $4.73 | 5,818,024.0 | -0.72% |
| 2025-07-17 | $232.6 | $227.8 | $4.84 | 7,884,377.0 | +0.48% |
| 2025-07-16 | $233.6 | $227.3 | $6.26 | 7,348,959.0 | -0.04% |
| 2025-07-15 | $233.6 | $228.4 | $5.19 | 9,141,398.0 | -0.22% |
Boeing Co 주식 (BA) 연도별 가격 이력
이 심층 분석에서는 Boeing Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Boeing Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Boeing Co 주식 (BA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $232.6 | $215.9 | $16.71 | 53,105,857.0 | +4.85% |
| 2025-07 | $242.7 | $206.8 | $35.92 | 164,145,251.0 | +5.88% |
| 2025-06 | $218.8 | $195.3 | $23.52 | 183,200,678.0 | +1.07% |
| 2025-05 | $212.3 | $182.0 | $30.25 | 174,610,832.0 | +13.14% |
| 2025-04 | $184.5 | $128.9 | $55.65 | 224,293,011.0 | +7.44% |
| 2025-03 | $184.4 | $145.4 | $38.95 | 172,026,239.0 | -2.34% |
| 2025-02 | $188.7 | $171.8 | $16.83 | 118,140,444.0 | -1.07% |
| 2025-01 | $188.5 | $164.6 | $23.86 | 168,907,790.0 | -0.27% |
Boeing Co 주식 (BA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $182.6 | $153.4 | $29.20 | 223,730,030.0 | +13.58% |
| 2024-11 | $157.7 | $137.0 | $20.63 | 264,966,464.0 | +4.11% |
| 2024-10 | $163.4 | $146.0 | $17.42 | 329,824,795.0 | -1.80% |
| 2024-09 | $169.6 | $151.2 | $18.36 | 188,711,507.0 | -12.49% |
| 2024-08 | $191.2 | $162.5 | $28.67 | 125,859,519.0 | -8.85% |
| 2024-07 | $196.9 | $177.2 | $19.72 | 127,267,433.0 | +4.72% |
| 2024-06 | $192.6 | $172.0 | $20.59 | 113,144,661.0 | +2.48% |
| 2024-05 | $188.6 | $167.5 | $21.13 | 136,896,998.0 | +5.82% |
| 2024-04 | $192.9 | $159.7 | $33.17 | 168,016,979.0 | -13.03% |
| 2024-03 | $205.1 | $177.5 | $27.54 | 184,700,076.0 | -5.27% |
| 2024-02 | $214.6 | $197.2 | $17.48 | 128,789,765.0 | -3.47% |
| 2024-01 | $258.6 | $198.3 | $60.27 | 317,452,615.0 | -19.04% |
Boeing Co 주식 (BA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $267.5 | $230.0 | $37.54 | 119,641,219.0 | +12.53% |
| 2023-11 | $233.0 | $187.5 | $45.50 | 118,803,684.0 | +23.99% |
| 2023-10 | $199.6 | $176.2 | $23.37 | 132,185,850.0 | -2.54% |
| 2023-09 | $226.2 | $190.0 | $36.20 | 87,216,051.0 | -14.44% |
| 2023-08 | $243.1 | $212.9 | $30.22 | 103,054,692.0 | -6.20% |
| 2023-07 | $240.1 | $207.9 | $32.24 | 125,049,714.0 | +13.11% |
| 2023-06 | $223.9 | $200.6 | $23.30 | 129,442,091.0 | +2.65% |
| 2023-05 | $208.6 | $193.3 | $15.31 | 91,815,103.0 | -0.52% |
| 2023-04 | $218.6 | $198.2 | $20.42 | 110,127,067.0 | -2.66% |
| 2023-03 | $216.1 | $192.4 | $23.71 | 138,750,806.0 | +5.40% |
| 2023-02 | $221.3 | $197.4 | $23.97 | 104,899,591.0 | -5.38% |
| 2023-01 | $216.6 | $192.4 | $24.24 | 148,160,995.0 | +11.82% |
0.45%
0.29%
자본화:
|
볼륨(24시간):