Stockscreener 앱 받기
0.54%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $187.6 | $184.4 | $3.19 | 5,395,802.0 | +0.54% |
| 2025-05-02 | $187.6 | $184.1 | $3.50 | 8,676,099.0 | +1.41% |
| 2025-05-01 | $184.8 | $182.0 | $2.72 | 7,312,244.0 | -0.19% |
| 2025-04-30 | $183.8 | $177.6 | $6.16 | 6,250,579.0 | +0.68% |
| 2025-04-29 | $184.2 | $181.2 | $3.05 | 6,777,264.0 | -0.16% |
| 2025-04-28 | $184.5 | $180.8 | $3.78 | 9,281,932.0 | +2.44% |
| 2025-04-25 | $180.3 | $175.9 | $4.46 | 7,633,450.0 | +0.96% |
| 2025-04-24 | $177.4 | $169.0 | $8.40 | 10,967,293.0 | +2.26% |
| 2025-04-23 | $176.6 | $169.9 | $6.67 | 16,232,145.0 | +6.06% |
| 2025-04-22 | $163.1 | $158.5 | $4.59 | 9,070,188.0 | +2.00% |
| 2025-04-21 | $160.0 | $156.5 | $3.53 | 5,687,882.0 | -1.58% |
| 2025-04-17 | $163.9 | $157.0 | $6.90 | 9,210,007.0 | +3.47% |
| 2025-04-16 | $157.7 | $153.5 | $4.11 | 6,799,705.0 | +0.61% |
| 2025-04-15 | $159.1 | $155.3 | $3.85 | 11,504,199.0 | -2.36% |
| 2025-04-14 | $162.6 | $157.6 | $4.95 | 7,290,287.0 | +1.56% |
| 2025-04-11 | $157.6 | $152.0 | $5.59 | 8,801,432.0 | +0.85% |
| 2025-04-10 | $157.3 | $149.4 | $7.94 | 10,316,805.0 | -3.30% |
| 2025-04-09 | $162.4 | $137.9 | $24.49 | 16,728,883.0 | +15.37% |
| 2025-04-08 | $147.4 | $137.4 | $10.04 | 10,939,057.0 | +0.38% |
| 2025-04-07 | $144.0 | $128.9 | $15.09 | 18,770,446.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $187.6 | $182.0 | $5.55 | 26,779,947.0 | +1.76% |
| 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% |
0.26%
1.54%
자본화:
|
볼륨(24시간):