152.04
price down icon2.74%   -4.28
after-market After Hours: 152.12 0.08 +0.05%
loading

Boeing Co Stock (BA) Price History

The historical daily chart and data for Boeing Co stock (BA), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $152.04.
  • Boeing Co all-time high stock price is $446.01, occurred on March 01, 2019.
  • The lowest Boeing Co stock price recorded was $89.00 on March 18, 2020. Since then, Boeing Co's stock price has risen over 70.83% to $152.04 now.
  • The 52-week high stock price for BA is $267.54, representing a 75.97% increase from the current share price, occurred on December 21, 2023.
  • The 52-week low stock price for BA is $151.65, indicating a -0.26% decrease from the current share price, occurred on September 23, 2024.
  • The closing price of Boeing Co (BA) stock in the beginning of 2023 was $207.87. The stock closed the year at $190.49, a loss of over -8.36% for the year.
The table below shows more information about BA historical price data:
Date High Low High - Low Volume % Change
Sep 30, 2024 $155.3 $151.2 $4.06 10,779,119.0 -2.74%
Sep 27, 2024 $157.3 $154.4 $2.94 7,323,217.0 +1.13%
Sep 26, 2024 $157.3 $152.7 $4.67 11,108,744.0 +1.55%
Sep 25, 2024 $157.2 $152.0 $5.18 9,418,331.0 -2.30%
Sep 24, 2024 $155.9 $153.7 $2.21 7,329,857.0 -0.31%
Sep 23, 2024 $158.4 $151.7 $6.78 12,959,569.0 +1.96%
Sep 20, 2024 $154.6 $152.6 $2.04 13,376,610.0 -0.84%
Sep 19, 2024 $157.2 $154.3 $2.91 9,176,896.0 -0.34%
Sep 18, 2024 $158.4 $154.8 $3.65 7,475,738.0 -0.82%
Sep 17, 2024 $158.9 $155.1 $3.74 7,932,206.0 +0.54%
Sep 16, 2024 $157.8 $154.0 $3.74 9,864,089.0 -0.78%
Sep 13, 2024 $162.9 $155.6 $7.29 18,855,887.0 -3.69%
Sep 12, 2024 $163.5 $159.1 $4.44 4,706,371.0 +0.89%
Sep 11, 2024 $161.9 $156.1 $5.77 6,522,321.0 +0.79%
Sep 10, 2024 $163.9 $157.9 $5.97 6,245,634.0 -1.74%
Sep 09, 2024 $164.6 $161.1 $3.44 8,904,179.0 +3.36%
Sep 06, 2024 $162.8 $156.7 $6.16 7,283,854.0 -2.79%
Sep 05, 2024 $164.6 $160.1 $4.52 4,618,495.0 -0.66%
Sep 04, 2024 $166.7 $160.3 $6.42 7,146,305.0 +1.37%

Boeing Co Stock (BA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Boeing Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Boeing Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Boeing Co Stock (BA) Price History 2024

Month High Low High - Low Volume % Change
Sep, 2024 $169.6 $151.2 $18.36 199,490,626.0 -12.49%
Aug, 2024 $191.2 $162.5 $28.67 125,859,519.0 -8.85%
Jul, 2024 $196.9 $177.2 $19.72 127,267,433.0 +4.72%
Jun, 2024 $192.6 $172.0 $20.59 113,144,661.0 +2.48%
May, 2024 $188.6 $167.5 $21.13 136,896,998.0 +5.82%
Apr, 2024 $192.9 $159.7 $33.17 168,016,979.0 -13.03%
Mar, 2024 $205.1 $177.5 $27.54 184,700,076.0 -5.27%
Feb, 2024 $214.6 $197.2 $17.48 128,789,765.0 -3.47%
Jan, 2024 $258.6 $198.3 $60.27 317,452,615.0 -19.04%

Boeing Co Stock (BA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $267.5 $230.0 $37.54 119,641,219.0 +12.53%
Nov, 2023 $233.0 $187.5 $45.50 118,803,684.0 +23.99%
Oct, 2023 $199.6 $176.2 $23.37 132,185,850.0 -2.54%
Sep, 2023 $226.2 $190.0 $36.20 87,216,051.0 -14.44%
Aug, 2023 $243.1 $212.9 $30.22 103,054,692.0 -6.20%
Jul, 2023 $240.1 $207.9 $32.24 125,049,714.0 +13.11%
Jun, 2023 $223.9 $200.6 $23.30 129,442,091.0 +2.65%
May, 2023 $208.6 $193.3 $15.31 91,815,103.0 -0.52%
Apr, 2023 $218.6 $198.2 $20.42 110,127,067.0 -2.66%
Mar, 2023 $216.1 $192.4 $23.71 138,750,806.0 +5.40%
Feb, 2023 $221.3 $197.4 $23.97 104,899,591.0 -5.38%
Jan, 2023 $216.6 $192.4 $24.24 148,160,995.0 +11.82%

Boeing Co Stock (BA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $196.4 $172.8 $23.55 141,444,228.0 +6.49%
Nov, 2022 $180.0 $141.5 $38.44 162,152,937.0 +25.52%
Oct, 2022 $150.1 $121.0 $29.12 167,030,774.0 +17.70%
Sep, 2022 $161.0 $121.0 $39.98 151,450,873.0 -24.44%
Aug, 2022 $173.8 $157.9 $15.94 144,072,431.0 +0.59%
Jul, 2022 $163.3 $131.3 $32.05 178,956,025.0 +16.52%
Jun, 2022 $147.2 $113.0 $34.16 236,128,264.0 +4.05%
May, 2022 $158.0 $117.1 $40.91 228,520,251.0 -11.72%
Apr, 2022 $192.6 $146.0 $46.62 182,177,451.0 -22.28%
Mar, 2022 $203.5 $167.6 $35.92 243,254,535.0 -6.74%
Feb, 2022 $223.2 $186.9 $36.35 166,974,756.0 +2.55%
Jan, 2022 $229.7 $183.8 $45.90 217,607,338.0 -0.54%
aerospace_defense GD
$302.20
price up icon 0.69%
aerospace_defense TDG
$1,427.13
price up icon 1.73%
aerospace_defense NOC
$528.07
price up icon 0.24%
aerospace_defense LMT
$584.56
price up icon 0.38%
aerospace_defense LHX
$237.87
price up icon 1.23%
Cap:     |  Volume (24h):