Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

149.31 -4.98 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2000 44.56 44.56 43.94 44.50 2,412,800 -0.13(-0.29%)
Jan 28, 2000 45.06 45.63 44.50 44.63 2,292,700 -0.43(-0.95%)
Jan 27, 2000 46.19 46.88 44.88 45.06 3,344,200 -1.13(-2.45%)
Jan 26, 2000 45.69 46.50 45.00 46.19 3,090,200 +0.50(+1.09%)
Jan 25, 2000 44.75 46.00 44.75 45.69 5,061,300 +1.38(+3.11%)
Jan 24, 2000 45.69 46.19 43.63 44.31 3,309,700 -1.38(-3.02%)
Jan 21, 2000 46.50 46.94 45.00 45.69 4,393,900 -0.81(-1.74%)
Jan 20, 2000 47.63 47.88 45.75 46.50 8,941,700 -1.13(-2.37%)
Jan 19, 2000 45.25 48.13 45.25 47.63 11,465,600 +2.63(+5.84%)
Jan 18, 2000 44.00 45.00 43.13 45.00 5,865,300 +1.00(+2.27%)
Jan 14, 2000 42.94 44.25 42.94 44.00 3,837,700 +1.62(+3.82%)
Jan 13, 2000 43.06 43.38 42.00 42.38 3,038,000 -0.68(-1.58%)
Jan 12, 2000 42.88 44.19 42.50 43.06 2,332,200 +0.18(+0.42%)
Jan 11, 2000 43.69 43.94 42.75 42.88 2,450,000 -0.81(-1.85%)
Jan 10, 2000 44.31 44.50 43.50 43.69 2,405,500 -0.62(-1.40%)
Jan 07, 2000 43.69 44.88 43.69 44.31 6,013,000 +1.25(+2.90%)
Jan 06, 2000 42.63 43.44 41.13 43.06 4,923,400 +0.43(+1.01%)
Jan 05, 2000 41.38 43.31 41.38 42.63 7,632,700 +2.50(+6.23%)
Jan 04, 2000 40.19 41.13 39.75 40.13 3,593,300 -0.06(-0.15%)
Jan 03, 2000 41.44 41.69 39.81 40.19 2,642,800 -1.25(-3.02%)
Dec 31, 1999 41.25 41.63 41.06 41.44 1,111,900 +0.19(+0.46%)
Dec 30, 1999 41.00 41.63 40.94 41.25 1,937,200 +0.25(+0.61%)
Dec 29, 1999 41.31 41.50 40.94 41.00 1,981,900 -0.31(-0.75%)
Dec 28, 1999 41.38 41.38 40.81 41.31 1,633,000 -0.13(-0.31%)
Dec 27, 1999 41.19 41.94 41.00 41.44 2,723,300 +0.25(+0.61%)
Dec 23, 1999 40.25 41.31 40.25 41.19 4,032,000 +1.81(+4.60%)
Dec 22, 1999 38.88 39.94 38.88 39.38 3,724,200 +0.69(+1.78%)
Dec 21, 1999 38.41 38.94 38.25 38.69 3,439,200 +0.28(+0.73%)
Dec 20, 1999 38.31 39.25 37.88 38.41 3,189,800 +0.10(+0.26%)
Dec 17, 1999 39.69 40.00 38.19 38.31 5,964,400 -1.38(-3.48%)
Dec 16, 1999 38.75 39.81 38.63 39.69 4,342,800 +0.94(+2.43%)
Dec 15, 1999 38.69 40.56 38.69 38.75 6,213,600 +0.25(+0.65%)
Dec 14, 1999 38.19 38.56 37.25 38.50 4,790,000 +0.31(+0.81%)
Dec 13, 1999 39.06 39.06 38.00 38.19 3,819,500 -0.94(-2.40%)
Dec 10, 1999 38.06 39.63 38.06 39.13 3,690,000 +1.32(+3.49%)
Dec 09, 1999 37.38 39.56 37.38 37.81 6,142,300 +0.56(+1.50%)
Dec 08, 1999 37.94 38.00 37.06 37.25 5,505,000 -0.69(-1.82%)
Dec 07, 1999 38.56 38.69 37.88 37.94 3,474,500 -0.62(-1.61%)
Dec 06, 1999 40.06 40.06 38.44 38.56 4,132,200 -1.82(-4.51%)
Dec 03, 1999 40.13 40.38 39.63 40.38 3,824,800 +0.25(+0.62%)
Dec 02, 1999 41.50 41.56 39.88 40.13 3,245,300 -1.37(-3.30%)
Dec 01, 1999 40.63 42.13 40.44 41.50 3,390,300 +0.87(+2.14%)
Nov 30, 1999 40.88 41.19 40.38 40.63 3,114,500 -0.25(-0.61%)
Nov 29, 1999 41.06 41.06 40.25 40.88 2,241,600 -0.18(-0.44%)
Nov 26, 1999 41.06 41.13 40.75 41.06 1,074,200 +0.00(+0.00%)
Nov 24, 1999 41.44 41.44 40.69 41.06 2,090,000 -0.63(-1.51%)
Nov 23, 1999 41.88 41.94 40.94 41.69 2,813,400 -0.19(-0.45%)
Nov 22, 1999 43.50 43.50 41.69 41.88 3,353,300 -1.81(-4.14%)
Nov 19, 1999 43.13 44.00 43.13 43.69 3,260,900 +0.69(+1.60%)
Nov 18, 1999 42.75 43.56 42.75 43.00 3,239,400 +0.44(+1.03%)
Nov 17, 1999 41.38 42.75 41.25 42.56 3,390,000 +1.18(+2.85%)
Nov 16, 1999 40.19 41.63 40.19 41.38 4,395,600 +1.25(+3.11%)
Nov 15, 1999 40.88 40.88 39.81 40.13 5,249,200 -1.18(-2.86%)
Nov 12, 1999 41.13 41.44 40.81 41.31 3,696,300 +0.18(+0.44%)
Nov 11, 1999 41.75 41.94 41.13 41.13 3,360,600 -0.62(-1.49%)
Nov 10, 1999 41.44 42.31 40.94 41.75 5,833,400 +0.31(+0.75%)
Nov 09, 1999 44.19 44.31 41.13 41.44 6,798,300 -2.75(-6.22%)
Nov 08, 1999 44.31 44.88 43.75 44.19 2,892,800 -0.12(-0.27%)
Nov 05, 1999 44.06 44.94 44.06 44.31 3,641,400 +0.93(+2.14%)
Nov 04, 1999 43.25 43.94 43.06 43.38 2,734,100 +0.13(+0.30%)
Nov 03, 1999 43.38 44.13 42.25 43.25 5,701,300 -0.13(-0.30%)
Nov 02, 1999 43.69 43.69 42.38 43.38 6,561,900 -1.25(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.