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
20 Aug 1962	USD	0.716	0.7222	0.6934	0.6934	0.0228	-0.023 (-3.16%)	1,239,200
17 Aug 1962	USD	0.6934	0.7305	0.6934	0.716	0.0236	+0.025 (+3.56%)	2,946,000
16 Aug 1962	USD	0.6646	0.6996	0.6605	0.6914	0.0228	+0.027 (+4.03%)	2,211,200
15 Aug 1962	USD	0.6605	0.6708	0.6502	0.6646	0.0219	+0.004 (+0.62%)	996,200
14 Aug 1962	USD	0.644	0.6626	0.644	0.6605	0.0217	+0.021 (+3.22%)	1,190,600
13 Aug 1962	USD	0.6358	0.6461	0.6358	0.6399	0.0211	+0.004 (+0.64%)	583,200
10 Aug 1962	USD	0.6399	0.6481	0.6276	0.6358	0.0209	-0.004 (-0.64%)	923,400
9 Aug 1962	USD	0.6461	0.6461	0.6358	0.6399	0.0211	-0.008 (-1.27%)	522,200
8 Aug 1962	USD	0.6296	0.6481	0.6296	0.6481	0.0213	+0.016 (+2.60%)	692,400
7 Aug 1962	USD	0.6358	0.6358	0.6255	0.6317	0.0208	-0.008 (-1.28%)	753,200
6 Aug 1962	USD	0.6667	0.6667	0.6358	0.6399	0.0211	-0.035 (-5.19%)	917,000
3 Aug 1962	USD	0.6749	0.6811	0.6708	0.6749	0.0222	0.0 (0.0%)	595,200
2 Aug 1962	USD	0.6749	0.6852	0.6687	0.6749	0.0222	0.0 (0.0%)	686,000
1 Aug 1962	USD	0.6708	0.6872	0.6708	0.6749	0.0222	0.0 (0.0%)	279,200
31 Jul 1962	USD	0.6687	0.6872	0.6687	0.6749	0.0222	+0.008 (+1.23%)	1,008,200
30 Jul 1962	USD	0.6564	0.6667	0.6564	0.6667	0.0219	+0.014 (+2.21%)	261,000
27 Jul 1962	USD	0.6481	0.6605	0.6461	0.6523	0.0215	+0.004 (+0.65%)	425,000
26 Jul 1962	USD	0.6481	0.6564	0.6296	0.6481	0.0213	0.0 (0.0%)	449,400
25 Jul 1962	USD	0.6461	0.6523	0.6461	0.6481	0.0213	0.0 (0.0%)	194,400
24 Jul 1962	USD	0.6543	0.6543	0.644	0.6481	0.0213	-0.006 (-0.95%)	267,200
23 Jul 1962	USD	0.6605	0.6708	0.6543	0.6543	0.0215	-0.006 (-0.94%)	291,600
20 Jul 1962	USD	0.6461	0.6626	0.6461	0.6605	0.0217	+0.014 (+2.23%)	425,000
19 Jul 1962	USD	0.644	0.6523	0.6399	0.6461	0.0213	+0.002 (+0.33%)	364,400
18 Jul 1962	USD	0.6481	0.6502	0.6379	0.644	0.0212	-0.004 (-0.63%)	601,200
17 Jul 1962	USD	0.6646	0.6687	0.644	0.6481	0.0213	-0.017 (-2.48%)	668,000
16 Jul 1962	USD	0.677	0.677	0.6646	0.6646	0.0219	-0.017 (-2.42%)	522,200
13 Jul 1962	USD	0.679	0.6872	0.677	0.6811	0.0224	+0.002 (+0.31%)	400,800
12 Jul 1962	USD	0.6852	0.6934	0.679	0.679	0.0224	-0.006 (-0.90%)	801,800
11 Jul 1962	USD	0.6811	0.6872	0.677	0.6852	0.0226	+0.004 (+0.60%)	491,600
10 Jul 1962	USD	0.6811	0.6975	0.6811	0.6811	0.0224	+0.017 (+2.48%)	1,074,800

Unicorn Response |