The Boeing Company Recent Share Price (USX:BA)

111 Followers USX:BA - Boeing Co The Boeing Company
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Oct 1962	USD	0.607	0.6235	0.607	0.6152	0.0203	+0.012 (+2.04%)	510,200
1 Oct 1962	USD	0.6255	0.6255	0.6008	0.6029	0.0198	-0.023 (-3.61%)	643,800
28 Sep 1962	USD	0.6276	0.6317	0.6193	0.6255	0.0206	-0.002 (-0.33%)	710,400
27 Sep 1962	USD	0.6276	0.642	0.6214	0.6276	0.0207	0.0 (0.0%)	504,000
26 Sep 1962	USD	0.6296	0.6461	0.6193	0.6276	0.0207	-0.002 (-0.32%)	862,400
25 Sep 1962	USD	0.6358	0.6358	0.6111	0.6296	0.0207	+0.008 (+1.32%)	716,600
24 Sep 1962	USD	0.6358	0.6358	0.6091	0.6214	0.0205	-0.021 (-3.21%)	1,293,600
21 Sep 1962	USD	0.6502	0.6564	0.6379	0.642	0.0211	-0.008 (-1.26%)	959,600
20 Sep 1962	USD	0.6584	0.6584	0.642	0.6502	0.0214	-0.012 (-1.87%)	1,074,800
19 Sep 1962	USD	0.6584	0.6687	0.6564	0.6626	0.0218	+0.004 (+0.64%)	358,200
18 Sep 1962	USD	0.6708	0.6811	0.6584	0.6584	0.0217	-0.012 (-1.85%)	90,800
17 Sep 1962	USD	0.677	0.6934	0.6708	0.6708	0.0221	-0.006 (-0.92%)	899,000
14 Sep 1962	USD	0.6728	0.6811	0.6626	0.677	0.0223	+0.004 (+0.62%)	850,400
13 Sep 1962	USD	0.6728	0.6831	0.6708	0.6728	0.0221	0.0 (0.0%)	340,200
12 Sep 1962	USD	0.677	0.6831	0.6708	0.6728	0.0221	-0.004 (-0.62%)	486,000
11 Sep 1962	USD	0.6605	0.6893	0.6605	0.677	0.0223	+0.021 (+3.14%)	686,000
10 Sep 1962	USD	0.6543	0.6584	0.6523	0.6564	0.0216	+0.002 (+0.32%)	157,800
7 Sep 1962	USD	0.6564	0.6626	0.6543	0.6543	0.0215	-0.002 (-0.32%)	540,200
6 Sep 1962	USD	0.6543	0.6626	0.6543	0.6564	0.0216	+0.002 (+0.32%)	376,400
5 Sep 1962	USD	0.6523	0.6626	0.6523	0.6543	0.0215	+0.002 (+0.31%)	516,000
4 Sep 1962	USD	0.6667	0.6708	0.6523	0.6523	0.0215	-0.014 (-2.16%)	656,000
31 Aug 1962	USD	0.6543	0.6687	0.6543	0.6667	0.0219	+0.012 (+1.90%)	692,400
30 Aug 1962	USD	0.6687	0.6687	0.6523	0.6543	0.0215	-0.014 (-2.15%)	625,400
29 Aug 1962	USD	0.6667	0.6687	0.6626	0.6687	0.022	+0.002 (+0.30%)	449,400
28 Aug 1962	USD	0.679	0.679	0.6626	0.6667	0.0219	-0.014 (-2.11%)	680,400
27 Aug 1962	USD	0.6914	0.6934	0.6708	0.6811	0.0224	-0.01 (-1.49%)	2,071,200
24 Aug 1962	USD	0.6975	0.7016	0.6914	0.6914	0.0228	-0.006 (-0.87%)	783,200
23 Aug 1962	USD	0.7078	0.7263	0.6975	0.6975	0.023	-0.01 (-1.46%)	1,099,200
22 Aug 1962	USD	0.7078	0.7119	0.6934	0.7078	0.0233	0.0 (0.0%)	722,600
21 Aug 1962	USD	0.6934	0.7119	0.6934	0.7078	0.0233	+0.014 (+2.08%)	722,600

Unicorn Response |