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 )

167.22 +0.41 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 326.74 328.09 319.31 319.45 3,885,541 -7.01(-2.15%)
Apr 27, 2018 326.81 328.41 323.48 326.46 3,540,121 -1.83(-0.56%)
Apr 26, 2018 329.46 331.03 324.02 328.29 5,505,044 -0.07(-0.02%)
Apr 25, 2018 323.82 330.32 316.72 328.36 11,506,763 +13.22(+4.19%)
Apr 24, 2018 328.65 332.96 309.60 315.14 7,353,978 -9.37(-2.89%)
Apr 23, 2018 325.19 326.82 321.79 324.51 2,887,040 +0.16(+0.05%)
Apr 20, 2018 326.32 326.95 320.88 324.34 3,172,225 -1.89(-0.58%)
Apr 19, 2018 325.80 327.93 323.22 326.23 3,138,701 -0.34(-0.11%)
Apr 18, 2018 324.02 327.92 322.92 326.57 3,254,628 +4.10(+1.27%)
Apr 17, 2018 320.57 325.37 319.54 322.48 3,529,609 +4.74(+1.49%)
Apr 16, 2018 318.28 319.12 313.87 317.74 4,072,633 +2.38(+0.76%)
Apr 13, 2018 324.65 325.30 312.78 315.35 4,942,547 -7.85(-2.43%)
Apr 12, 2018 317.94 324.04 316.48 323.20 4,513,316 +9.69(+3.09%)
Apr 11, 2018 317.57 323.29 312.51 313.51 4,769,677 -7.15(-2.23%)
Apr 10, 2018 317.33 322.45 315.61 320.67 5,865,190 +11.83(+3.83%)
Apr 09, 2018 318.19 320.71 308.43 308.84 5,147,436 -3.49(-1.12%)
Apr 06, 2018 316.62 320.33 308.58 312.32 5,965,991 -9.84(-3.06%)
Apr 05, 2018 316.61 324.62 316.29 322.17 6,461,135 +8.58(+2.74%)
Apr 04, 2018 299.09 313.94 298.69 313.59 8,595,096 -3.24(-1.02%)
Apr 03, 2018 311.02 317.09 309.42 316.82 4,993,161 +8.02(+2.60%)
Apr 02, 2018 311.44 315.98 303.75 308.80 5,245,741 -5.21(-1.66%)
Mar 29, 2018 314.01 314.01 314.01 0 +7.53(+2.46%)
Mar 28, 2018 308.24 309.57 298.01 306.48 5,882,485 -1.05(-0.34%)
Mar 27, 2018 317.49 320.71 305.50 307.54 5,591,540 -7.52(-2.39%)
Mar 26, 2018 316.50 317.90 309.90 315.05 5,629,227 +7.63(+2.48%)
Mar 23, 2018 306.61 317.13 304.86 307.42 7,557,160 +1.33(+0.43%)
Mar 22, 2018 316.14 318.61 305.51 306.09 7,596,674 -16.75(-5.19%)
Mar 21, 2018 322.81 327.45 320.99 322.84 4,234,522 -0.51(-0.16%)
Mar 20, 2018 317.80 325.33 317.00 323.35 6,787,539 +5.62(+1.77%)
Mar 19, 2018 313.60 319.23 312.96 317.73 6,607,509 +1.24(+0.39%)
Mar 16, 2018 315.87 316.83 311.86 316.49 9,741,050 +0.47(+0.15%)
Mar 15, 2018 318.24 318.84 309.25 316.02 9,152,362 -0.27(-0.08%)
Mar 14, 2018 325.42 326.12 308.67 316.29 13,632,863 -8.05(-2.48%)
Mar 13, 2018 330.71 333.16 323.33 324.34 5,683,310 -5.29(-1.60%)
Mar 12, 2018 340.17 340.20 328.74 329.63 6,355,561 -9.89(-2.91%)
Mar 09, 2018 337.73 339.88 335.41 339.52 3,694,641 +5.55(+1.66%)
Mar 08, 2018 334.73 337.59 329.40 333.98 4,478,498 +1.62(+0.49%)
Mar 07, 2018 333.66 332.36 4,776,814 -1.80(-0.54%)
Mar 06, 2018 339.25 340.18 331.38 334.16 5,075,395 -3.67(-1.09%)
Mar 05, 2018 323.70 339.76 322.37 337.83 8,496,398 +7.74(+2.34%)
Mar 02, 2018 327.36 331.45 321.12 330.09 10,463,989 -4.81(-1.44%)
Mar 01, 2018 347.00 347.39 331.75 334.90 9,370,482 -11.99(-3.46%)
Feb 28, 2018 351.28 355.88 346.89 346.89 5,705,927 -2.33(-0.67%)
Feb 27, 2018 349.18 354.24 347.93 349.21 4,982,138 +1.11(+0.32%)
Feb 26, 2018 344.29 348.65 343.06 348.10 4,327,532 +6.53(+1.91%)
Feb 23, 2018 343.03 343.59 338.13 341.57 3,503,589 +0.71(+0.21%)
Feb 22, 2018 340.86 3,564,085 +3.40(+1.01%)
Feb 21, 2018 337.65 345.55 336.87 337.46 5,484,559 -0.94(-0.28%)
Feb 20, 2018 337.11 342.65 336.71 338.40 4,492,038 -1.62(-0.48%)
Feb 16, 2018 340.02 340.02 340.02 0 -1.36(-0.40%)
Feb 15, 2018 341.47 333.46 341.38 6,081,031 +11.12(+3.37%)
Feb 14, 2018 326.90 332.73 326.74 330.26 4,529,128 +1.62(+0.49%)
Feb 13, 2018 326.05 333.16 325.89 328.64 4,206,879 -0.61(-0.19%)
Feb 12, 2018 322.33 333.04 320.95 329.26 7,186,421 +10.51(+3.30%)
Feb 09, 2018 319.44 323.52 305.75 318.75 9,223,139 +3.04(+0.96%)
Feb 08, 2018 333.28 334.24 315.46 315.71 8,651,192 -16.04(-4.84%)
Feb 07, 2018 324.51 336.88 323.89 331.76 8,330,198 +6.87(+2.11%)
Feb 06, 2018 304.96 325.61 302.72 324.88 12,517,894 +8.98(+2.84%)
Feb 05, 2018 326.56 333.26 302.47 315.91 10,947,698 -16.60(-4.99%)
Feb 02, 2018 337.36 338.50 332.31 332.51 5,756,679 -7.65(-2.25%)
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.