Stockscreener 앱 받기
3.18%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $202.2 | $197.6 | $4.65 | 8,552,040.0 | -3.18% |
| 2025-11-03 | $205.7 | $201.6 | $4.08 | 8,085,516.0 | +1.76% |
| 2025-10-31 | $202.6 | $198.3 | $4.30 | 10,670,825.0 | +0.47% |
| 2025-10-30 | $210.3 | $200.0 | $10.26 | 19,312,858.0 | -6.32% |
| 2025-10-29 | $221.9 | $212.5 | $9.40 | 20,756,308.0 | -4.37% |
| 2025-10-28 | $225.6 | $222.6 | $2.96 | 6,935,769.0 | +0.15% |
| 2025-10-27 | $223.6 | $221.8 | $1.76 | 6,055,486.0 | +0.75% |
| 2025-10-24 | $221.7 | $218.5 | $3.23 | 5,212,758.0 | +1.64% |
| 2025-10-23 | $219.3 | $216.2 | $3.05 | 5,347,338.0 | +0.54% |
| 2025-10-22 | $217.4 | $213.8 | $3.60 | 6,285,739.0 | -0.31% |
| 2025-10-21 | $217.7 | $215.6 | $2.15 | 4,131,531.0 | +0.20% |
| 2025-10-20 | $217.4 | $214.6 | $2.82 | 5,788,588.0 | +1.82% |
| 2025-10-17 | $214.7 | $210.8 | $3.93 | 6,046,148.0 | +0.50% |
| 2025-10-16 | $215.0 | $210.7 | $4.30 | 5,479,889.0 | -0.99% |
| 2025-10-15 | $215.9 | $212.5 | $3.45 | 4,995,466.0 | -0.14% |
| 2025-10-14 | $217.9 | $212.2 | $5.71 | 5,952,415.0 | -0.58% |
| 2025-10-13 | $215.8 | $212.1 | $3.74 | 5,632,769.0 | +2.29% |
| 2025-10-10 | $217.9 | $210.7 | $7.17 | 10,425,695.0 | -2.44% |
| 2025-10-09 | $225.7 | $215.9 | $9.80 | 12,930,863.0 | -4.14% |
| 2025-10-08 | $226.2 | $221.5 | $4.72 | 6,130,567.0 | +1.58% |
| 2025-10-07 | $223.9 | $219.2 | $4.75 | 7,591,213.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $205.7 | $197.6 | $8.09 | 25,189,596.0 | -1.48% |
| 2025-10 | $226.2 | $198.3 | $27.89 | 185,262,650.0 | -6.86% |
| 2025-09 | $238.3 | $211.4 | $26.90 | 172,368,084.0 | -8.03% |
| 2025-08 | $238.1 | $215.9 | $22.15 | 125,332,734.0 | +5.79% |
| 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% |
0.61%
0.47%
자본화:
|
볼륨(24시간):