The Boeing Company (BA) Price History
Daily open, high, low, close and volume for The Boeing Company (BA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €167.76 | €170.24 | €167.76 | €170.24 | 61 |
| 2026-10-08 | €167.54 | €167.54 | €165.80 | €165.80 | 0 |
| 2026-10-07 | €168.68 | €169.52 | €166.78 | €167.10 | 76 |
| 2026-10-06 | €172.64 | €172.64 | €170.10 | €170.10 | 0 |
| 2026-10-05 | €173.20 | €173.20 | €171.88 | €172.02 | 7 |
| 2026-10-02 | €171.64 | €173.46 | €170.22 | €170.22 | 126 |
| 2026-10-01 | €165.74 | €166.16 | €165.20 | €166.16 | 9 |
| 2026-09-30 | €170.00 | €170.82 | €165.04 | €165.04 | 228 |
| 2026-09-29 | €163.44 | €166.20 | €162.82 | €166.20 | 125 |
| 2026-09-28 | €173.20 | €173.20 | €165.94 | €165.94 | 54 |
| 2026-09-25 | €173.46 | €174.52 | €172.90 | €174.52 | 54 |
| 2026-09-24 | €175.20 | €175.70 | €173.42 | €173.42 | 0 |
| 2026-09-23 | €173.72 | €177.84 | €172.96 | €177.84 | 54 |
| 2026-09-22 | €175.60 | €177.16 | €173.76 | €173.76 | 54 |
| 2026-09-21 | €174.14 | €175.24 | €174.02 | €175.24 | 0 |
| 2026-09-18 | €172.36 | €172.50 | €171.06 | €171.06 | 0 |
| 2026-09-17 | €177.00 | €178.50 | €173.68 | €173.82 | 630 |
| 2026-09-16 | €181.88 | €183.16 | €181.88 | €183.16 | 162 |
| 2026-09-15 | €181.62 | €182.72 | €181.14 | €181.14 | 0 |
| 2026-09-14 | €182.02 | €182.42 | €180.56 | €181.18 | 237 |
| 2026-09-11 | €177.42 | €180.10 | €177.42 | €180.02 | 108 |
| 2026-09-10 | €178.38 | €179.46 | €178.04 | €178.32 | 98 |
| 2026-09-09 | €181.82 | €181.82 | €180.24 | €180.64 | 0 |
| 2026-09-08 | €181.80 | €185.02 | €181.80 | €185.02 | 135 |
| 2026-09-07 | €182.56 | €183.36 | €180.88 | €181.04 | 455 |
| 2026-09-04 | €181.12 | €181.28 | €180.96 | €181.28 | 58 |
| 2026-09-03 | €180.20 | €180.58 | €178.58 | €178.58 | 12 |
| 2026-09-02 | €178.18 | €180.96 | €177.72 | €180.82 | 153 |
| 2026-09-01 | €179.40 | €179.40 | €178.02 | €178.42 | 55 |
| 2026-08-31 | €180.62 | €180.78 | €178.14 | €178.14 | 17 |
| 2026-08-28 | €180.76 | €181.08 | €179.64 | €179.64 | 29 |
| 2026-08-27 | €182.30 | €182.40 | €180.30 | €180.30 | 2 |
| 2026-08-26 | €181.78 | €181.92 | €180.16 | €180.16 | 77 |
| 2026-08-25 | €181.58 | €182.34 | €181.04 | €181.04 | 0 |
| 2026-08-24 | €183.40 | €183.40 | €179.36 | €179.48 | 135 |
| 2026-08-21 | €184.66 | €185.18 | €182.68 | €182.68 | 83 |
| 2026-08-20 | €190.54 | €190.54 | €186.36 | €186.36 | 66 |
| 2026-08-19 | €192.74 | €192.74 | €190.76 | €190.76 | 0 |
| 2026-08-18 | €194.80 | €195.20 | €193.04 | €194.68 | 20 |
| 2026-08-17 | €199.98 | €199.98 | €196.26 | €196.26 | 0 |
| 2026-08-14 | €199.38 | €200.15 | €199.22 | €199.60 | 54 |
| 2026-08-13 | €200.95 | €201.55 | €198.30 | €198.30 | 0 |
| 2026-08-12 | €202.30 | €202.85 | €199.98 | €199.98 | 1 |
| 2026-08-11 | €201.80 | €203.80 | €201.05 | €203.05 | 5 |
| 2026-08-10 | €202.75 | €204.00 | €201.80 | €204.00 | 1 |
| 2026-08-07 | €201.20 | €202.15 | €200.20 | €200.20 | 0 |
| 2026-08-06 | €207.75 | €208.20 | €203.00 | €203.90 | 347 |
| 2026-08-05 | €205.40 | €206.60 | €205.30 | €206.60 | 295 |
| 2026-08-04 | €202.85 | €206.45 | €202.20 | €204.45 | 243 |
| 2026-08-03 | €188.60 | €198.00 | €188.60 | €196.92 | 196 |
| 2026-07-31 | €192.16 | €192.98 | €184.44 | €184.44 | 56 |
| 2026-07-30 | €186.70 | €188.74 | €186.40 | €188.74 | 162 |
| 2026-07-29 | €193.98 | €194.40 | €185.50 | €185.50 | 59 |
| 2026-07-28 | €185.64 | €193.46 | €185.64 | €191.12 | 656 |
| 2026-07-27 | €185.90 | €187.64 | €185.90 | €187.28 | 240 |
| 2026-07-24 | €183.44 | €185.80 | €183.44 | €185.80 | 63 |
| 2026-07-23 | €182.04 | €182.52 | €181.32 | €182.30 | 134 |
| 2026-07-22 | €179.76 | €180.80 | €179.76 | €180.78 | 0 |
| 2026-07-21 | €184.50 | €184.92 | €182.30 | €184.22 | 174 |
| 2026-07-20 | €187.24 | €189.20 | €183.64 | €183.80 | 204 |
| 2026-07-17 | €186.98 | €187.82 | €185.38 | €187.82 | 16 |
| 2026-07-16 | €190.48 | €190.66 | €188.90 | €189.92 | 2 |
| 2026-07-15 | €190.58 | €193.00 | €190.58 | €193.00 | 30 |
| 2026-07-14 | €189.50 | €192.06 | €189.00 | €192.06 | 203 |
| 2026-07-13 | €194.24 | €194.70 | €191.34 | €191.34 | 246 |
| 2026-07-10 | €196.02 | €196.36 | €193.46 | €194.48 | 162 |
| 2026-07-09 | €196.96 | €197.44 | €195.04 | €195.04 | 54 |
| 2026-07-08 | €202.15 | €202.25 | €195.78 | €195.78 | 439 |
| 2026-07-07 | €204.50 | €205.40 | €202.65 | €203.40 | 369 |
| 2026-07-06 | €198.48 | €204.10 | €198.18 | €204.10 | 223 |
| 2026-07-03 | €198.22 | €198.22 | €196.04 | €197.30 | 102 |
| 2026-07-02 | €191.58 | €198.24 | €191.32 | €196.44 | 434 |
| 2026-07-01 | €188.82 | €191.88 | €188.82 | €191.56 | 259 |
| 2026-06-30 | €188.46 | €191.74 | €188.46 | €190.00 | 497 |
| 2026-06-29 | €190.96 | €192.12 | €188.28 | €188.28 | 244 |
| 2026-06-26 | €191.56 | €194.42 | €190.56 | €194.42 | 226 |
| 2026-06-25 | €194.12 | €196.04 | €193.34 | €194.76 | 347 |
| 2026-06-24 | €191.18 | €195.28 | €191.18 | €195.26 | 275 |
| 2026-06-23 | €191.70 | €194.34 | €191.42 | €191.60 | 354 |
| 2026-06-22 | €194.62 | €194.62 | €193.36 | €193.54 | 66 |
| 2026-06-19 | €194.48 | €194.86 | €192.26 | €193.52 | 65 |
| 2026-06-18 | €197.90 | €199.36 | €194.30 | €194.30 | 66 |
| 2026-06-17 | €195.90 | €197.24 | €195.56 | €197.24 | 75 |
| 2026-06-16 | €197.18 | €197.84 | €195.28 | €195.28 | 2 |
| 2026-06-15 | €191.98 | €197.34 | €191.32 | €197.34 | 286 |
| 2026-06-12 | €191.12 | €193.12 | €189.04 | €189.58 | 227 |
| 2026-06-11 | €182.00 | €186.02 | €181.90 | €186.02 | 135 |
| 2026-06-10 | €185.32 | €185.32 | €180.94 | €180.94 | 120 |
| 2026-06-09 | €187.44 | €187.88 | €184.86 | €184.86 | 7 |
| 2026-06-08 | €185.70 | €188.16 | €185.70 | €186.98 | 25 |
| 2026-06-05 | €186.86 | €188.40 | €186.26 | €188.40 | 62 |
| 2026-06-04 | €182.26 | €186.22 | €181.90 | €185.80 | 70 |
| 2026-06-03 | €187.26 | €187.26 | €184.60 | €184.60 | 20 |
| 2026-06-02 | €192.56 | €192.96 | €188.20 | €188.20 | 120 |
| 2026-06-01 | €197.48 | €197.52 | €192.90 | €193.10 | 161 |
| 2026-05-29 | €196.52 | €198.38 | €195.52 | €198.38 | 60 |
| 2026-05-28 | €193.16 | €196.20 | €192.10 | €196.20 | 240 |
| 2026-05-27 | €188.38 | €192.16 | €188.38 | €191.38 | 175 |
| 2026-05-26 | €190.16 | €190.94 | €189.66 | €189.92 | 0 |
| 2026-05-25 | €190.20 | €191.40 | €190.20 | €190.76 | 71 |
| 2026-05-22 | €189.66 | €190.04 | €188.62 | €188.62 | 0 |
| 2026-05-21 | €190.54 | €191.02 | €186.30 | €186.30 | 40 |
| 2026-05-20 | €185.72 | €191.02 | €185.72 | €191.02 | 69 |
| 2026-05-19 | €189.16 | €189.56 | €188.26 | €188.66 | 0 |
| 2026-05-18 | €188.80 | €189.88 | €186.28 | €186.28 | 182 |
| 2026-05-15 | €195.52 | €198.46 | €191.38 | €191.38 | 476 |
| 2026-05-14 | €208.25 | €208.75 | €197.68 | €197.68 | 3 |
| 2026-05-13 | €203.25 | €205.80 | €202.85 | €205.80 | 90 |
| 2026-05-12 | €203.45 | €204.60 | €198.14 | €198.14 | 0 |
| 2026-05-11 | €203.10 | €204.90 | €202.75 | €204.00 | 95 |
| 2026-05-08 | €197.22 | €200.65 | €197.22 | €200.65 | 96 |
| 2026-05-07 | €196.40 | €200.05 | €196.24 | €200.05 | 0 |
| 2026-05-06 | €191.72 | €196.36 | €191.72 | €196.24 | 0 |
| 2026-05-05 | €190.26 | €191.28 | €190.24 | €191.26 | 3 |
| 2026-05-04 | €194.16 | €194.16 | €190.72 | €190.72 | 0 |
| 2026-04-30 | €190.44 | €193.70 | €190.18 | €193.48 | 226 |
| 2026-04-29 | €196.70 | €196.96 | €190.40 | €190.40 | 63 |
| 2026-04-28 | €197.58 | €197.58 | €194.78 | €194.78 | 125 |
| 2026-04-27 | €197.80 | €198.48 | €195.98 | €195.98 | 0 |
| 2026-04-24 | €200.15 | €200.85 | €199.42 | €200.15 | 377 |
| 2026-04-23 | €197.26 | €200.05 | €196.86 | €200.05 | 147 |
| 2026-04-22 | €188.76 | €195.12 | €188.62 | €191.64 | 529 |
| 2026-04-21 | €191.32 | €191.96 | €188.78 | €188.78 | 67 |
| 2026-04-20 | €188.98 | €189.40 | €188.50 | €189.40 | 40 |
| 2026-04-17 | €185.72 | €193.36 | €185.72 | €191.16 | 172 |
| 2026-04-16 | €189.86 | €190.72 | €184.08 | €184.08 | 58 |
| 2026-04-15 | €189.80 | €190.26 | €188.86 | €188.86 | 0 |
| 2026-04-14 | €188.22 | €190.32 | €188.22 | €190.32 | 65 |
| 2026-04-13 | €184.60 | €185.94 | €184.36 | €185.94 | 0 |
| 2026-04-10 | €187.90 | €187.90 | €186.18 | €186.18 | 0 |
| 2026-04-09 | €186.06 | €186.56 | €185.44 | €186.56 | 60 |
| 2026-04-08 | €185.20 | €187.98 | €185.20 | €185.56 | 226 |
| 2026-04-07 | €183.60 | €183.86 | €179.68 | €179.68 | 105 |
| 2026-04-02 | €177.18 | €179.30 | €176.00 | €178.88 | 257 |
| 2026-04-01 | €173.94 | €179.04 | €173.60 | €179.04 | 97 |
| 2026-03-31 | €166.56 | €168.72 | €165.88 | €168.58 | 132 |
| 2026-03-30 | €165.90 | €166.98 | €165.54 | €166.98 | 8 |
| 2026-03-27 | €169.68 | €169.68 | €165.66 | €165.66 | 82 |
| 2026-03-26 | €172.28 | €172.28 | €169.04 | €169.04 | 16 |
| 2026-03-25 | €170.98 | €172.38 | €170.88 | €172.38 | 182 |
| 2026-03-24 | €171.50 | €171.52 | €168.46 | €170.08 | 120 |
| 2026-03-23 | €167.86 | €171.90 | €167.16 | €171.36 | 404 |
| 2026-03-20 | €173.66 | €173.86 | €170.78 | €170.78 | 169 |
| 2026-03-19 | €179.76 | €179.76 | €172.28 | €173.54 | 255 |
| 2026-03-18 | €183.62 | €183.62 | €179.20 | €179.62 | 62 |
| 2026-03-17 | €185.28 | €187.54 | €181.86 | €182.64 | 135 |
| 2026-03-16 | €183.98 | €186.62 | €183.70 | €185.70 | 127 |
| 2026-03-13 | €178.50 | €183.82 | €178.34 | €183.82 | 171 |
| 2026-03-12 | €184.38 | €184.86 | €178.86 | €179.06 | 61 |
| 2026-03-11 | €188.54 | €188.54 | €185.44 | €186.36 | 150 |
| 2026-03-10 | €193.66 | €193.66 | €191.00 | €191.00 | 115 |
| 2026-03-09 | €197.52 | €198.00 | €192.16 | €193.54 | 266 |
| 2026-03-06 | €191.50 | €193.10 | €189.50 | €193.10 | 257 |
| 2026-03-05 | €195.28 | €195.56 | €190.86 | €190.86 | 0 |
| 2026-03-04 | €192.74 | €194.26 | €191.88 | €194.00 | 59 |
| 2026-03-03 | €195.90 | €196.02 | €192.52 | €192.52 | 233 |
| 2026-03-02 | €193.52 | €195.52 | €192.24 | €195.52 | 215 |
| 2026-02-27 | €193.42 | €193.42 | €192.46 | €192.46 | 12 |
| 2026-02-26 | €194.90 | €195.24 | €193.34 | €193.56 | 66 |
| 2026-02-25 | €198.22 | €198.78 | €195.42 | €195.42 | 0 |
| 2026-02-24 | €195.42 | €198.06 | €194.08 | €198.06 | 55 |
| 2026-02-23 | €195.60 | €196.78 | €194.34 | €194.34 | 3 |
| 2026-02-20 | €200.10 | €200.10 | €194.88 | €199.10 | 275 |
| 2026-02-19 | €204.00 | €204.00 | €201.20 | €201.20 | 149 |
| 2026-02-18 | €206.65 | €206.85 | €204.35 | €204.35 | 55 |
| 2026-02-17 | €204.50 | €206.00 | €204.50 | €205.45 | 55 |
| 2026-02-16 | €204.15 | €205.30 | €204.15 | €204.25 | 17 |
| 2026-02-13 | €202.05 | €204.40 | €201.20 | €204.40 | 55 |
| 2026-02-12 | €199.86 | €202.50 | €199.82 | €202.50 | 0 |
| 2026-02-11 | €204.10 | €204.15 | €204.10 | €204.15 | 0 |
| 2026-02-10 | €205.10 | €205.50 | €204.80 | €204.80 | 0 |
| 2026-02-09 | €206.70 | €206.70 | €203.70 | €205.20 | 0 |
| 2026-02-06 | €200.45 | €205.75 | €200.45 | €205.75 | 0 |
| 2026-02-05 | €199.32 | €200.90 | €198.16 | €199.12 | 124 |
| 2026-02-04 | €197.46 | €198.32 | €196.76 | €196.76 | 0 |
| 2026-02-03 | €197.56 | €201.20 | €196.26 | €196.26 | 55 |
| 2026-02-02 | €194.96 | €199.20 | €194.96 | €198.96 | 60 |
| 2026-01-30 | €195.36 | €195.72 | €194.16 | €194.16 | 13 |
| 2026-01-29 | €202.00 | €203.25 | €198.32 | €198.32 | 0 |
| 2026-01-28 | €203.90 | €204.50 | €199.88 | €203.50 | 85 |
| 2026-01-27 | €208.40 | €211.20 | €198.80 | €198.80 | 565 |
| 2026-01-26 | €212.25 | €212.25 | €210.80 | €210.80 | 0 |
| 2026-01-23 | €214.55 | €215.55 | €212.45 | €212.45 | 0 |
| 2026-01-22 | €214.55 | €216.10 | €214.55 | €216.10 | 21 |
| 2026-01-21 | €212.45 | €213.30 | €212.30 | €213.30 | 3 |
| 2026-01-20 | €207.85 | €211.05 | €205.05 | €210.90 | 10 |
| 2026-01-19 | €208.85 | €210.30 | €208.60 | €209.35 | 87 |
| 2026-01-16 | €214.30 | €214.30 | €212.15 | €212.15 | 1 |
| 2026-01-15 | €208.30 | €213.15 | €208.30 | €213.15 | 3 |
| 2026-01-14 | €209.55 | €209.70 | €207.10 | €207.10 | 0 |
| 2026-01-13 | €205.55 | €211.10 | €205.05 | €211.10 | 110 |
| 2026-01-12 | €199.38 | €203.25 | €199.38 | €203.25 | 99 |
| 2026-01-09 | €195.06 | €200.65 | €195.06 | €200.65 | 116 |
| 2026-01-08 | €197.54 | €199.24 | €196.90 | €197.10 | 322 |
| 2026-01-07 | €196.82 | €199.06 | €195.98 | €199.06 | 212 |
| 2026-01-06 | €194.36 | €197.50 | €194.30 | €197.50 | 131 |
| 2026-01-05 | €195.10 | €196.46 | €195.10 | €195.30 | 88 |
| 2026-01-02 | €185.74 | €190.46 | €184.26 | €190.46 | 220 |
| 2025-12-30 | €184.94 | €186.44 | €184.94 | €186.44 | 0 |
| 2025-12-29 | €183.38 | €184.22 | €182.80 | €184.22 | 68 |
| 2025-12-23 | €183.88 | €184.22 | €183.34 | €183.80 | 22 |
| 2025-12-22 | €183.20 | €184.30 | €183.14 | €184.30 | 0 |
| 2025-12-19 | €177.84 | €183.44 | €177.84 | €183.44 | 110 |
| 2025-12-18 | €176.02 | €178.66 | €176.02 | €178.66 | 0 |
| 2025-12-17 | €176.52 | €177.78 | €176.08 | €177.78 | 130 |
| 2025-12-16 | €174.14 | €176.14 | €173.90 | €176.14 | 55 |
| 2025-12-15 | €174.94 | €174.96 | €174.22 | €174.48 | 54 |
| 2025-12-12 | €171.34 | €174.00 | €171.34 | €173.24 | 55 |
| 2025-12-11 | €169.24 | €170.78 | €169.22 | €170.78 | 55 |
| 2025-12-10 | €172.36 | €172.74 | €171.12 | €171.12 | 0 |
| 2025-12-09 | €177.04 | €177.28 | €175.30 | €175.30 | 11 |
| 2025-12-08 | €173.58 | €177.32 | €173.52 | €176.72 | 69 |
| 2025-12-05 | €172.92 | €173.74 | €172.92 | €173.74 | 71 |
| 2025-12-04 | €173.88 | €174.20 | €170.84 | €170.84 | 21 |
| 2025-12-03 | €176.92 | €176.92 | €174.16 | €174.16 | 87 |
| 2025-12-02 | €160.72 | €173.80 | €160.38 | €173.52 | 641 |
| 2025-12-01 | €161.86 | €164.52 | €161.76 | €162.28 | 207 |
| 2025-11-28 | €162.64 | €163.36 | €161.78 | €163.36 | 71 |
| 2025-11-27 | €161.66 | €162.82 | €161.50 | €161.82 | 351 |
| 2025-11-26 | €158.86 | €160.64 | €158.74 | €160.64 | 47 |
| 2025-11-25 | €155.46 | €155.58 | €154.00 | €155.58 | 136 |
| 2025-11-24 | €157.10 | €157.16 | €155.62 | €155.64 | 147 |
| 2025-11-21 | €155.46 | €157.28 | €154.88 | €154.88 | 205 |
| 2025-11-20 | €161.94 | €162.68 | €159.18 | €159.18 | 0 |
| 2025-11-19 | €163.82 | €164.44 | €160.02 | €160.02 | 75 |
| 2025-11-18 | €164.20 | €164.94 | €162.74 | €162.74 | 50 |
| 2025-11-17 | €168.62 | €169.00 | €166.88 | €166.88 | 56 |
| 2025-11-14 | €167.12 | €168.46 | €164.86 | €168.46 | 136 |
| 2025-11-13 | €168.98 | €169.02 | €166.40 | €166.40 | 0 |
| 2025-11-12 | €169.36 | €169.64 | €168.40 | €168.40 | 0 |
| 2025-11-11 | €168.00 | €168.76 | €167.86 | €167.86 | 0 |
| 2025-11-10 | €169.06 | €170.04 | €167.70 | €167.70 | 0 |
| 2025-11-07 | €171.44 | €171.44 | €166.62 | €166.62 | 2 |
| 2025-11-06 | €171.54 | €172.16 | €169.92 | €169.92 | 35 |
| 2025-11-05 | €172.14 | €172.40 | €170.96 | €170.96 | 102 |
| 2025-11-04 | €175.76 | €176.46 | €174.04 | €174.04 | 96 |
| 2025-11-03 | €175.04 | €177.96 | €175.04 | €177.96 | 118 |
| 2025-10-31 | €174.36 | €175.32 | €172.22 | €174.02 | 118 |
| 2025-10-30 | €184.16 | €184.16 | €175.98 | €175.98 | 283 |
| 2025-10-29 | €192.74 | €193.92 | €185.12 | €185.12 | 474 |
| 2025-10-28 | €191.86 | €192.88 | €191.80 | €192.88 | 61 |
| 2025-10-27 | €191.68 | €191.68 | €190.98 | €190.98 | 39 |
| 2025-10-24 | €188.00 | €190.36 | €187.92 | €190.36 | 33 |
| 2025-10-23 | €187.06 | €188.06 | €186.76 | €188.06 | 5 |
| 2025-10-22 | €186.94 | €187.24 | €184.90 | €184.90 | 40 |
| 2025-10-21 | €186.26 | €186.80 | €185.86 | €186.80 | 55 |
| 2025-10-20 | €185.02 | €185.56 | €184.84 | €184.84 | 86 |
| 2025-10-17 | €179.62 | €181.84 | €178.96 | €181.84 | 186 |
| 2025-10-16 | €183.80 | €184.22 | €182.40 | €182.40 | 170 |
| 2025-10-15 | €185.50 | €185.70 | €183.66 | €183.66 | 117 |
| 2025-10-14 | €185.04 | €186.54 | €183.92 | €186.54 | 88 |
| 2025-10-13 | €183.84 | €185.76 | €183.84 | €185.76 | 58 |
| 2025-10-10 | €187.34 | €187.92 | €181.72 | €181.72 | 99 |
| 2025-10-09 | €194.64 | €195.24 | €187.68 | €187.68 | 55 |