The Boeing Company (BA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 234.06 | 235.60 | 230.86 | 234.42 | +0.96% | 4,106,000 |
| 2026-08-06 | 240.00 | 240.37 | 231.33 | 232.19 | -3.33% | 7,130,500 |
| 2026-08-05 | 237.95 | 241.09 | 236.62 | 240.19 | +1.28% | 6,574,700 |
| 2026-08-04 | 236.76 | 238.17 | 232.88 | 237.16 | +1.57% | 7,932,100 |
| 2026-08-03 | 221.00 | 234.09 | 219.21 | 233.49 | +8.03% | 10,994,600 |
| 2026-07-31 | 221.16 | 221.50 | 211.30 | 216.14 | -2.15% | 7,320,700 |
| 2026-07-30 | 214.94 | 221.64 | 213.00 | 220.90 | +3.22% | 5,661,300 |
| 2026-07-29 | 218.50 | 219.79 | 210.54 | 214.01 | -3.41% | 9,030,600 |
| 2026-07-28 | 214.00 | 223.77 | 209.35 | 221.56 | +4.76% | 10,465,400 |
| 2026-07-27 | 212.54 | 215.22 | 211.15 | 211.50 | +0.95% | 6,657,300 |
| 2026-07-24 | 210.09 | 212.49 | 208.40 | 209.52 | +0.14% | 3,742,700 |
| 2026-07-23 | 206.00 | 211.30 | 205.06 | 209.23 | +0.28% | 4,853,800 |
| 2026-07-22 | 205.00 | 209.25 | 204.88 | 208.65 | +1.88% | 6,061,400 |
| 2026-07-21 | 209.48 | 211.70 | 203.90 | 204.80 | -2.23% | 10,037,900 |
| 2026-07-20 | 216.18 | 216.73 | 208.70 | 209.48 | -2.13% | 5,896,700 |
| 2026-07-17 | 211.50 | 216.96 | 211.00 | 214.03 | -0.14% | 4,220,500 |
| 2026-07-16 | 216.52 | 217.96 | 214.20 | 214.34 | -1.73% | 4,763,900 |
| 2026-07-15 | 217.79 | 221.93 | 217.25 | 218.12 | +0.47% | 3,305,100 |
| 2026-07-14 | 216.96 | 220.29 | 216.38 | 217.11 | +0.74% | 3,849,700 |
| 2026-07-13 | 222.00 | 222.00 | 215.11 | 215.51 | -3.05% | 4,675,700 |
| 2026-07-10 | 223.69 | 223.84 | 219.57 | 222.28 | -0.37% | 3,828,300 |
| 2026-07-09 | 225.30 | 225.50 | 222.69 | 223.11 | -0.82% | 3,474,500 |
| 2026-07-08 | 227.00 | 228.90 | 222.75 | 224.95 | -2.90% | 4,732,800 |
| 2026-07-07 | 235.90 | 237.48 | 230.46 | 231.68 | -1.22% | 4,364,700 |
| 2026-07-06 | 227.15 | 234.85 | 227.00 | 234.54 | +3.55% | 7,029,200 |
| 2026-07-02 | 221.00 | 227.52 | 220.68 | 226.49 | +3.62% | 6,050,800 |
| 2026-07-01 | 217.26 | 220.75 | 216.16 | 218.58 | +0.97% | 4,205,600 |
| 2026-06-30 | 216.50 | 219.23 | 214.73 | 216.47 | +0.83% | 7,013,700 |
| 2026-06-29 | 218.63 | 219.51 | 213.95 | 214.69 | -1.18% | 5,848,500 |
| 2026-06-26 | 217.55 | 222.58 | 215.36 | 217.25 | -0.40% | 11,704,500 |
| 2026-06-25 | 220.60 | 224.13 | 217.16 | 218.12 | -0.97% | 4,687,600 |
| 2026-06-24 | 218.19 | 222.25 | 217.68 | 220.25 | +1.63% | 4,354,300 |
| 2026-06-23 | 218.89 | 221.48 | 216.64 | 216.71 | -1.87% | 4,572,500 |
| 2026-06-22 | 223.00 | 223.55 | 220.11 | 220.83 | -0.85% | 4,300,300 |
| 2026-06-18 | 227.75 | 228.99 | 220.12 | 222.72 | -1.29% | 8,822,500 |
| 2026-06-17 | 227.02 | 230.54 | 225.30 | 225.63 | -0.82% | 5,006,800 |
| 2026-06-16 | 229.47 | 230.30 | 225.30 | 227.49 | -0.64% | 3,705,900 |
| 2026-06-15 | 225.30 | 231.34 | 225.22 | 228.95 | +4.52% | 8,596,000 |
| 2026-06-12 | 222.37 | 223.51 | 216.70 | 219.05 | -1.16% | 5,665,800 |
| 2026-06-11 | 209.84 | 221.77 | 209.80 | 221.63 | +6.04% | 6,651,500 |
| 2026-06-10 | 213.07 | 213.70 | 207.95 | 209.00 | -2.57% | 7,038,100 |
| 2026-06-09 | 216.50 | 220.01 | 212.23 | 214.51 | -0.65% | 5,198,800 |
| 2026-06-08 | 216.30 | 217.79 | 215.00 | 215.92 | +0.22% | 3,711,700 |
| 2026-06-05 | 216.58 | 218.37 | 213.63 | 215.45 | -0.91% | 4,804,000 |
| 2026-06-04 | 213.00 | 221.60 | 212.80 | 217.42 | +3.25% | 8,055,000 |
| 2026-06-03 | 216.10 | 216.35 | 209.63 | 210.58 | -3.27% | 9,105,900 |
| 2026-06-02 | 222.52 | 224.69 | 215.01 | 217.70 | -2.94% | 7,655,600 |
| 2026-06-01 | 228.36 | 228.80 | 222.21 | 224.30 | -2.96% | 6,400,900 |
| 2026-05-29 | 228.44 | 232.30 | 226.25 | 231.15 | +1.04% | 6,938,100 |
| 2026-05-28 | 224.00 | 229.91 | 222.85 | 228.78 | +2.00% | 6,526,400 |
| 2026-05-27 | 221.50 | 226.90 | 220.70 | 224.30 | +2.47% | 11,049,100 |
| 2026-05-26 | 221.30 | 222.41 | 217.91 | 218.90 | -0.05% | 5,908,000 |
| 2026-05-22 | 220.85 | 221.11 | 217.17 | 219.02 | -0.27% | 4,647,100 |
| 2026-05-21 | 219.39 | 221.17 | 215.72 | 219.61 | -1.17% | 6,412,800 |
| 2026-05-20 | 216.80 | 223.02 | 216.50 | 222.20 | +3.34% | 7,708,500 |
| 2026-05-19 | 218.84 | 220.05 | 214.00 | 215.01 | -2.54% | 5,355,300 |
| 2026-05-18 | 220.48 | 221.17 | 216.79 | 220.61 | +0.05% | 6,568,200 |
| 2026-05-15 | 226.85 | 226.85 | 220.45 | 220.49 | -3.80% | 9,479,900 |
| 2026-05-14 | 243.52 | 244.07 | 227.50 | 229.21 | -4.73% | 17,761,100 |
| 2026-05-13 | 237.23 | 242.27 | 234.40 | 240.60 | +1.57% | 7,438,700 |
| 2026-05-12 | 239.00 | 239.02 | 231.11 | 236.87 | -0.56% | 7,041,000 |
| 2026-05-11 | 239.44 | 241.21 | 236.52 | 238.21 | +0.36% | 6,267,000 |
| 2026-05-08 | 233.80 | 238.54 | 231.75 | 237.36 | +2.74% | 7,525,300 |
| 2026-05-07 | 231.45 | 236.63 | 229.60 | 231.03 | +0.48% | 8,489,800 |
| 2026-05-06 | 230.93 | 232.08 | 228.10 | 229.93 | +2.47% | 7,166,900 |
| 2026-05-05 | 223.10 | 225.56 | 221.74 | 224.38 | +1.39% | 3,852,100 |
| 2026-05-04 | 226.49 | 227.87 | 221.04 | 221.30 | -2.67% | 4,860,900 |
| 2026-05-01 | 230.40 | 231.51 | 227.26 | 227.38 | -0.72% | 3,494,200 |
| 2026-04-30 | 225.90 | 229.55 | 224.61 | 229.03 | +2.20% | 4,841,300 |
| 2026-04-29 | 230.22 | 230.26 | 221.15 | 224.11 | -2.86% | 6,377,700 |
| 2026-04-28 | 231.05 | 231.33 | 227.07 | 230.72 | -0.26% | 3,807,800 |
| 2026-04-27 | 233.00 | 235.45 | 229.39 | 231.33 | -0.48% | 4,402,600 |
| 2026-04-24 | 234.99 | 236.45 | 232.07 | 232.44 | -0.73% | 5,732,700 |
| 2026-04-23 | 231.51 | 235.91 | 228.77 | 234.15 | +1.24% | 8,087,600 |
| 2026-04-22 | 227.05 | 232.60 | 221.22 | 231.28 | +5.53% | 15,779,500 |
| 2026-04-21 | 223.29 | 225.66 | 218.90 | 219.16 | -2.63% | 7,566,300 |
| 2026-04-20 | 222.23 | 225.37 | 220.35 | 225.08 | +0.76% | 5,014,500 |
| 2026-04-17 | 223.07 | 230.24 | 222.50 | 223.38 | +2.06% | 8,874,900 |
| 2026-04-16 | 225.00 | 225.10 | 215.40 | 218.88 | -2.26% | 7,089,600 |
| 2026-04-15 | 224.18 | 224.72 | 221.65 | 223.93 | +0.07% | 4,397,700 |
| 2026-04-14 | 221.69 | 225.10 | 221.32 | 223.77 | +0.73% | 4,820,900 |
| 2026-04-13 | 216.25 | 222.21 | 215.46 | 222.14 | +2.07% | 4,136,900 |
| 2026-04-10 | 220.17 | 220.37 | 216.66 | 217.63 | -1.10% | 4,829,000 |
| 2026-04-09 | 216.00 | 221.29 | 216.00 | 220.06 | +1.04% | 4,768,700 |
| 2026-04-08 | 218.94 | 220.85 | 216.00 | 217.80 | +3.71% | 6,267,200 |
| 2026-04-07 | 211.01 | 211.99 | 206.92 | 210.00 | -1.08% | 4,084,800 |
| 2026-04-06 | 207.37 | 212.40 | 207.37 | 212.30 | +1.96% | 4,172,300 |
| 2026-04-02 | 203.00 | 208.78 | 202.30 | 208.22 | +0.43% | 6,698,600 |
| 2026-04-01 | 203.50 | 210.28 | 203.50 | 207.32 | +4.17% | 9,664,500 |
| 2026-03-31 | 191.13 | 199.33 | 190.35 | 199.03 | +5.19% | 9,668,300 |
| 2026-03-30 | 191.48 | 192.50 | 187.72 | 189.21 | -0.69% | 6,606,100 |
| 2026-03-27 | 192.93 | 193.64 | 189.28 | 190.52 | -1.98% | 6,000,068 |
| 2026-03-26 | 197.30 | 198.24 | 194.27 | 194.36 | -2.63% | 5,772,621 |
| 2026-03-25 | 198.19 | 200.75 | 198.00 | 199.61 | +1.62% | 5,055,934 |
| 2026-03-24 | 196.11 | 197.62 | 194.36 | 196.42 | -1.00% | 5,691,834 |
| 2026-03-23 | 198.91 | 201.69 | 197.19 | 198.41 | +1.69% | 6,247,902 |
| 2026-03-20 | 201.05 | 201.99 | 192.54 | 195.12 | -3.01% | 12,925,360 |
| 2026-03-19 | 203.05 | 203.05 | 197.46 | 201.18 | -2.34% | 9,967,614 |
| 2026-03-18 | 209.00 | 210.50 | 205.75 | 205.99 | -2.29% | 5,881,862 |
| 2026-03-17 | 214.68 | 217.15 | 206.67 | 210.82 | -1.24% | 7,308,124 |
| 2026-03-16 | 210.75 | 216.15 | 210.75 | 213.47 | +1.71% | 7,347,110 |
| 2026-03-13 | 205.00 | 210.84 | 204.92 | 209.89 | +2.51% | 8,926,573 |
| 2026-03-12 | 212.21 | 212.61 | 204.30 | 204.76 | -4.36% | 10,758,600 |
| 2026-03-11 | 217.94 | 217.94 | 213.53 | 214.10 | -1.68% | 7,937,357 |
| 2026-03-10 | 224.10 | 226.11 | 217.03 | 217.76 | -3.22% | 9,285,330 |
| 2026-03-09 | 226.75 | 227.59 | 220.45 | 225.00 | -2.64% | 8,400,123 |
| 2026-03-06 | 219.48 | 231.96 | 218.64 | 231.11 | +4.08% | 10,684,700 |
| 2026-03-05 | 226.12 | 227.68 | 218.13 | 222.06 | -2.31% | 7,199,300 |
| 2026-03-04 | 226.38 | 227.53 | 221.79 | 227.31 | +1.42% | 5,068,700 |
| 2026-03-03 | 225.75 | 226.50 | 221.11 | 224.12 | -2.45% | 6,211,600 |
| 2026-03-02 | 226.00 | 230.23 | 223.62 | 229.74 | +0.97% | 4,709,000 |
| 2026-02-27 | 227.47 | 228.80 | 224.91 | 227.53 | -0.82% | 6,278,100 |
| 2026-02-26 | 230.38 | 230.66 | 225.67 | 229.41 | -0.41% | 4,613,300 |
| 2026-02-25 | 234.10 | 234.16 | 229.19 | 230.36 | -1.30% | 4,442,600 |
| 2026-02-24 | 229.27 | 236.13 | 228.39 | 233.39 | +1.28% | 4,408,900 |
| 2026-02-23 | 231.50 | 233.50 | 227.46 | 230.44 | -0.69% | 5,380,000 |
| 2026-02-20 | 232.63 | 236.08 | 231.14 | 232.03 | -0.72% | 5,460,900 |
| 2026-02-19 | 238.91 | 240.00 | 233.42 | 233.71 | -2.18% | 5,827,500 |
| 2026-02-18 | 244.55 | 245.08 | 238.60 | 238.93 | -2.09% | 4,923,000 |
| 2026-02-17 | 243.61 | 245.42 | 238.93 | 244.04 | +0.44% | 4,864,700 |
| 2026-02-13 | 241.24 | 246.51 | 240.72 | 242.96 | +1.51% | 6,835,400 |
| 2026-02-12 | 239.26 | 245.67 | 235.97 | 239.35 | +1.31% | 6,980,800 |
| 2026-02-11 | 244.48 | 244.70 | 235.50 | 236.26 | -2.61% | 5,791,000 |
| 2026-02-10 | 245.00 | 247.86 | 240.86 | 242.59 | -0.87% | 5,184,400 |
| 2026-02-09 | 242.00 | 245.84 | 240.50 | 244.71 | +0.69% | 4,707,200 |
| 2026-02-06 | 239.40 | 246.30 | 239.40 | 243.03 | +2.57% | 6,701,200 |
| 2026-02-05 | 234.11 | 240.33 | 232.60 | 236.95 | +0.42% | 7,377,300 |
| 2026-02-04 | 233.24 | 236.57 | 229.91 | 235.95 | +1.20% | 7,053,400 |
| 2026-02-03 | 236.42 | 238.85 | 228.96 | 233.15 | +0.06% | 7,655,200 |
| 2026-02-02 | 232.64 | 236.29 | 230.33 | 233.02 | -0.30% | 6,105,300 |
| 2026-01-30 | 233.50 | 234.65 | 229.94 | 233.72 | -0.14% | 6,916,100 |
| 2026-01-29 | 242.08 | 243.77 | 233.35 | 234.04 | -3.13% | 9,142,500 |
| 2026-01-28 | 244.09 | 245.86 | 237.10 | 241.59 | -1.21% | 9,999,200 |
| 2026-01-27 | 242.50 | 254.35 | 238.75 | 244.56 | -1.56% | 20,509,200 |
| 2026-01-26 | 251.49 | 251.59 | 247.41 | 248.43 | -1.48% | 8,469,200 |
| 2026-01-23 | 252.74 | 253.77 | 249.02 | 252.15 | +0.29% | 7,078,700 |
| 2026-01-22 | 252.00 | 254.14 | 249.78 | 251.41 | +0.54% | 9,742,600 |
| 2026-01-21 | 248.89 | 251.31 | 244.68 | 250.07 | +0.43% | 8,160,700 |
| 2026-01-20 | 244.40 | 249.52 | 243.70 | 249.00 | +0.53% | 11,293,200 |
| 2026-01-16 | 247.75 | 248.19 | 244.96 | 247.68 | -0.02% | 5,944,200 |
| 2026-01-15 | 244.38 | 248.75 | 243.97 | 247.74 | +2.11% | 6,517,200 |
| 2026-01-14 | 244.44 | 244.89 | 239.60 | 242.61 | -0.79% | 7,748,600 |
| 2026-01-13 | 241.12 | 247.40 | 240.10 | 244.55 | +1.98% | 11,460,500 |
| 2026-01-12 | 234.29 | 239.95 | 234.00 | 239.81 | +2.25% | 7,894,000 |
| 2026-01-09 | 228.34 | 235.14 | 228.30 | 234.53 | +3.14% | 8,621,600 |
| 2026-01-08 | 231.79 | 233.11 | 225.10 | 227.38 | -0.32% | 7,126,800 |
| 2026-01-07 | 232.15 | 233.57 | 227.31 | 228.12 | -0.75% | 9,693,100 |
| 2026-01-06 | 229.23 | 231.64 | 228.60 | 229.84 | +0.75% | 6,714,300 |
| 2026-01-05 | 228.79 | 230.96 | 227.50 | 228.13 | +0.16% | 8,278,800 |
| 2026-01-02 | 218.15 | 227.77 | 215.24 | 227.77 | +4.91% | 11,261,000 |
| 2025-12-31 | 218.93 | 219.32 | 216.14 | 217.12 | -0.63% | 5,563,000 |
| 2025-12-30 | 219.14 | 221.88 | 218.40 | 218.50 | +0.58% | 5,653,500 |
| 2025-12-29 | 215.90 | 218.14 | 215.11 | 217.25 | +0.37% | 5,292,000 |
| 2025-12-26 | 218.05 | 218.67 | 216.14 | 216.44 | -0.79% | 2,801,500 |
| 2025-12-24 | 217.00 | 219.27 | 216.19 | 218.16 | +0.60% | 2,943,500 |
| 2025-12-23 | 216.90 | 217.56 | 215.32 | 216.85 | +0.00% | 4,496,300 |
| 2025-12-22 | 215.34 | 217.15 | 214.22 | 216.84 | +1.29% | 5,458,900 |
| 2025-12-19 | 209.76 | 215.98 | 209.27 | 214.08 | +2.79% | 14,793,700 |
| 2025-12-18 | 207.99 | 210.55 | 207.66 | 208.27 | +0.94% | 5,652,100 |
| 2025-12-17 | 206.78 | 210.66 | 205.82 | 206.33 | -0.18% | 7,301,100 |
| 2025-12-16 | 205.00 | 208.65 | 204.39 | 206.71 | +0.59% | 6,120,200 |
| 2025-12-15 | 204.38 | 206.63 | 203.17 | 205.50 | +0.55% | 6,721,600 |
| 2025-12-12 | 202.20 | 206.12 | 201.58 | 204.38 | +1.83% | 7,069,700 |
| 2025-12-11 | 198.73 | 201.86 | 198.05 | 200.71 | +1.00% | 7,917,800 |
| 2025-12-10 | 200.37 | 201.35 | 198.35 | 198.72 | -0.82% | 15,159,600 |
| 2025-12-09 | 205.35 | 207.10 | 200.02 | 200.37 | -2.86% | 9,101,900 |
| 2025-12-08 | 203.61 | 206.86 | 202.56 | 206.27 | +2.17% | 8,823,900 |
| 2025-12-05 | 201.40 | 202.95 | 200.56 | 201.89 | +0.01% | 6,857,200 |
| 2025-12-04 | 202.85 | 202.89 | 198.53 | 201.87 | -0.33% | 9,513,300 |
| 2025-12-03 | 204.60 | 205.85 | 197.40 | 202.54 | -1.38% | 14,139,900 |
| 2025-12-02 | 198.30 | 205.78 | 195.51 | 205.38 | +10.15% | 22,624,000 |
| 2025-12-01 | 188.96 | 189.95 | 186.41 | 186.46 | -1.34% | 6,763,700 |
| 2025-11-28 | 187.87 | 189.75 | 186.91 | 189.00 | +1.11% | 3,757,000 |
| 2025-11-26 | 184.00 | 188.18 | 183.03 | 186.92 | +2.46% | 7,644,500 |
| 2025-11-25 | 179.49 | 183.48 | 177.52 | 182.44 | +1.85% | 9,676,200 |
| 2025-11-24 | 180.31 | 180.31 | 177.30 | 179.12 | -0.32% | 9,386,000 |
| 2025-11-21 | 180.56 | 181.43 | 176.77 | 179.70 | +0.18% | 10,134,000 |
| 2025-11-20 | 187.74 | 188.10 | 178.42 | 179.38 | -3.40% | 13,706,400 |
| 2025-11-19 | 189.21 | 189.21 | 183.01 | 185.70 | -2.07% | 12,550,400 |
| 2025-11-18 | 190.00 | 191.16 | 187.85 | 189.63 | -1.14% | 8,195,800 |
| 2025-11-17 | 194.84 | 194.84 | 190.23 | 191.81 | -1.39% | 5,877,800 |
| 2025-11-14 | 192.88 | 197.03 | 192.15 | 194.52 | -0.03% | 6,189,800 |
| 2025-11-13 | 195.63 | 196.20 | 193.11 | 194.58 | -0.47% | 6,739,300 |
| 2025-11-12 | 195.75 | 196.66 | 193.80 | 195.50 | +0.15% | 8,288,300 |
| 2025-11-11 | 194.74 | 196.40 | 194.35 | 195.21 | +0.21% | 5,783,400 |
| 2025-11-10 | 195.89 | 196.44 | 193.19 | 194.81 | +0.10% | 7,447,400 |
| 2025-11-07 | 195.50 | 195.85 | 191.49 | 194.61 | -0.96% | 7,869,500 |
| 2025-11-06 | 198.10 | 201.27 | 195.45 | 196.50 | -0.57% | 7,740,500 |
| 2025-11-05 | 197.75 | 198.51 | 195.31 | 197.62 | -0.22% | 9,885,700 |
| 2025-11-04 | 201.80 | 202.22 | 197.57 | 198.05 | -3.18% | 8,619,600 |
| 2025-11-03 | 202.04 | 205.66 | 201.58 | 204.55 | +1.76% | 8,103,900 |
| 2025-10-31 | 201.25 | 202.60 | 198.30 | 201.02 | +0.47% | 10,696,600 |
| 2025-10-30 | 210.01 | 210.28 | 200.02 | 200.08 | -6.32% | 19,417,000 |
| 2025-10-29 | 221.36 | 221.90 | 212.50 | 213.58 | -4.37% | 20,940,100 |
| 2025-10-28 | 224.36 | 225.56 | 222.60 | 223.33 | +0.15% | 7,027,200 |
| 2025-10-27 | 222.78 | 223.58 | 221.82 | 223.00 | +0.75% | 6,084,300 |
| 2025-10-24 | 219.04 | 221.74 | 218.51 | 221.35 | +1.64% | 5,238,100 |
| 2025-10-23 | 216.40 | 219.30 | 216.25 | 217.77 | +0.54% | 5,356,200 |
| 2025-10-22 | 216.68 | 217.40 | 213.80 | 216.59 | -0.31% | 6,310,300 |
| 2025-10-21 | 217.21 | 217.70 | 215.55 | 217.26 | +0.20% | 4,209,500 |
| 2025-10-20 | 215.13 | 217.38 | 214.56 | 216.82 | +1.82% | 5,865,100 |
| 2025-10-17 | 210.91 | 214.68 | 210.75 | 212.94 | +0.50% | 6,482,700 |
| 2025-10-16 | 214.66 | 214.96 | 210.66 | 211.89 | -0.99% | 5,555,200 |
| 2025-10-15 | 215.04 | 215.93 | 212.48 | 214.00 | -0.14% | 5,055,600 |
| 2025-10-14 | 213.54 | 217.95 | 212.24 | 214.30 | -0.58% | 5,975,700 |
| 2025-10-13 | 212.09 | 215.80 | 212.06 | 215.56 | +2.29% | 5,657,300 |
| 2025-10-10 | 217.00 | 217.90 | 210.73 | 210.73 | -2.44% | 10,647,900 |
| 2025-10-09 | 225.70 | 225.70 | 215.90 | 216.00 | -4.14% | 12,974,800 |
| 2025-10-08 | 222.73 | 226.19 | 221.47 | 225.32 | +1.58% | 6,189,700 |
| 2025-10-07 | 220.11 | 223.95 | 219.20 | 221.82 | +0.95% | 7,610,600 |
| 2025-10-06 | 217.87 | 221.80 | 215.90 | 219.73 | +1.59% | 7,665,300 |
| 2025-10-03 | 216.75 | 218.83 | 215.25 | 216.30 | -0.52% | 6,634,100 |
| 2025-10-02 | 215.45 | 218.86 | 215.31 | 217.43 | +1.04% | 8,281,100 |
| 2025-10-01 | 214.01 | 215.63 | 213.70 | 215.20 | -0.29% | 7,178,000 |
| 2025-09-30 | 217.10 | 217.68 | 212.83 | 215.83 | -0.58% | 9,289,300 |
| 2025-09-29 | 222.37 | 222.81 | 215.12 | 217.08 | -1.89% | 11,290,600 |
| 2025-09-26 | 223.36 | 224.10 | 219.11 | 221.26 | +3.62% | 17,281,700 |
| 2025-09-25 | 214.87 | 216.86 | 211.98 | 213.53 | -0.73% | 6,649,300 |
| 2025-09-24 | 217.56 | 218.18 | 214.77 | 215.10 | -0.57% | 7,354,800 |
| 2025-09-23 | 217.12 | 219.82 | 214.01 | 216.34 | +2.00% | 12,760,900 |
| 2025-09-22 | 215.17 | 215.90 | 211.43 | 212.09 | -1.65% | 7,467,700 |
| 2025-09-19 | 217.73 | 217.73 | 213.62 | 215.65 | -0.00% | 10,513,700 |
| 2025-09-18 | 215.23 | 217.40 | 213.70 | 215.66 | +0.48% | 6,414,000 |
| 2025-09-17 | 215.59 | 218.05 | 213.13 | 214.63 | -0.18% | 6,019,500 |
| 2025-09-16 | 216.86 | 217.13 | 213.75 | 215.02 | -0.34% | 6,330,600 |
| 2025-09-15 | 216.25 | 217.26 | 214.07 | 215.75 | -0.09% | 6,896,200 |
| 2025-09-12 | 219.89 | 220.00 | 215.70 | 215.94 | -1.84% | 11,094,900 |
| 2025-09-11 | 228.00 | 229.69 | 219.65 | 219.99 | -3.31% | 12,010,800 |
| 2025-09-10 | 229.60 | 230.10 | 226.59 | 227.52 | -0.87% | 4,949,500 |
| 2025-09-09 | 231.01 | 232.28 | 228.45 | 229.52 | -0.62% | 5,510,400 |
| 2025-09-08 | 231.70 | 232.20 | 228.09 | 230.95 | +0.58% | 5,955,000 |
| 2025-09-05 | 231.80 | 232.23 | 225.50 | 229.61 | -0.49% | 8,203,600 |
| 2025-09-04 | 233.01 | 233.10 | 229.21 | 230.75 | -0.70% | 4,093,200 |
| 2025-09-03 | 237.06 | 237.06 | 230.76 | 232.38 | -2.11% | 5,999,000 |
| 2025-09-02 | 231.28 | 238.33 | 230.80 | 237.38 | +1.15% | 6,339,100 |
| 2025-08-29 | 236.13 | 238.05 | 233.17 | 234.68 | -0.63% | 5,008,600 |
| 2025-08-28 | 235.85 | 237.35 | 234.50 | 236.16 | +0.23% | 4,039,600 |
| 2025-08-27 | 235.36 | 236.34 | 232.40 | 235.62 | +0.34% | 4,757,400 |
| 2025-08-26 | 228.00 | 234.83 | 227.98 | 234.83 | +3.51% | 7,380,200 |
| 2025-08-25 | 229.60 | 230.25 | 226.60 | 226.87 | -1.41% | 4,757,600 |
| 2025-08-22 | 225.41 | 233.70 | 225.24 | 230.12 | +2.52% | 8,678,400 |
| 2025-08-21 | 227.13 | 227.58 | 223.71 | 224.46 | -0.51% | 6,101,100 |
| 2025-08-20 | 224.49 | 226.37 | 223.60 | 225.62 | +0.28% | 5,016,000 |
| 2025-08-19 | 232.00 | 232.43 | 223.75 | 225.00 | -3.19% | 9,061,100 |
| 2025-08-18 | 234.47 | 235.16 | 229.11 | 232.41 | -1.21% | 8,456,000 |
| 2025-08-15 | 233.36 | 236.45 | 231.43 | 235.26 | +0.89% | 6,291,400 |
| 2025-08-14 | 231.65 | 233.97 | 230.86 | 233.19 | -0.08% | 5,320,800 |
| 2025-08-13 | 233.25 | 235.60 | 229.33 | 233.37 | +0.33% | 6,670,400 |
| 2025-08-12 | 226.95 | 232.61 | 226.46 | 232.61 | +2.94% | 7,396,400 |
| 2025-08-11 | 229.00 | 229.32 | 225.17 | 225.96 | -1.38% | 4,872,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+12.33%). Worst month: Sep (-9.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The Boeing Company's (BA) latest close?
234.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is BA's 52-week high and low?
254.35 high and 176.77 low over the trailing 52 weeks, as of 2026-08-07.
What is The Boeing Company's strongest and weakest month historically?
Historically, BA's strongest calendar month has been Dec (average +12.33%) and its weakest Sep (average -9.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.