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 )

168.72 +0.88 (+0.53%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 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 (%)
Aug 31, 2018 331.56 331.56 331.56 0 -3.97(-1.18%)
Aug 30, 2018 338.87 339.45 334.42 335.53 3,366,998 -3.18(-0.94%)
Aug 29, 2018 340.72 340.80 337.77 338.71 1,912,118 -0.99(-0.29%)
Aug 28, 2018 343.37 344.02 339.12 339.70 2,557,963 -2.45(-0.72%)
Aug 27, 2018 340.57 343.37 339.51 342.15 2,356,797 +4.22(+1.25%)
Aug 24, 2018 337.34 339.14 336.69 337.93 2,020,718 +1.84(+0.55%)
Aug 23, 2018 337.71 338.80 334.14 336.09 1,895,416 -2.47(-0.73%)
Aug 22, 2018 342.71 344.21 338.38 338.56 2,773,736 -3.62(-1.06%)
Aug 21, 2018 339.50 342.83 338.17 342.18 3,063,882 +2.93(+0.86%)
Aug 20, 2018 337.18 341.06 335.73 339.25 3,120,710 +4.20(+1.25%)
Aug 17, 2018 334.66 337.08 330.47 335.05 3,173,080 +0.41(+0.12%)
Aug 16, 2018 327.95 336.32 327.21 334.64 6,066,359 +13.75(+4.29%)
Aug 15, 2018 325.54 326.09 317.28 320.89 3,927,161 -7.14(-2.18%)
Aug 14, 2018 328.01 329.00 326.56 328.03 2,085,207 +0.75(+0.23%)
Aug 13, 2018 328.47 330.94 326.29 327.27 1,940,836 -1.02(-0.31%)
Aug 10, 2018 329.83 329.83 325.43 328.29 2,838,620 -4.17(-1.25%)
Aug 09, 2018 334.73 335.47 331.88 332.46 2,379,922 -2.27(-0.68%)
Aug 08, 2018 337.35 338.43 333.26 334.73 2,425,272 -2.87(-0.85%)
Aug 07, 2018 334.99 338.91 332.54 337.60 2,355,853 +4.03(+1.21%)
Aug 06, 2018 334.33 334.33 330.24 333.56 3,377,859 -1.80(-0.54%)
Aug 03, 2018 336.38 337.82 332.70 335.37 2,374,296 -1.24(-0.37%)
Aug 02, 2018 335.54 337.57 333.05 336.61 2,758,764 -2.92(-0.86%)
Aug 01, 2018 340.80 344.48 337.35 339.52 2,824,122 -3.41(-0.99%)
Jul 31, 2018 341.08 345.55 340.77 342.93 2,834,213 +5.04(+1.49%)
Jul 30, 2018 348.41 348.85 337.32 337.89 3,200,284 -9.23(-2.66%)
Jul 27, 2018 347.51 350.86 345.98 347.12 3,030,002 +1.28(+0.37%)
Jul 26, 2018 342.04 346.68 341.94 345.84 3,315,030 +3.27(+0.96%)
Jul 25, 2018 338.33 342.87 332.54 342.56 7,668,818 -2.26(-0.66%)
Jul 24, 2018 343.36 345.98 341.33 344.83 3,302,927 +4.81(+1.42%)
Jul 23, 2018 341.68 341.68 339.17 340.01 2,018,971 -1.57(-0.46%)
Jul 20, 2018 339.79 343.59 339.75 341.58 1,888,710 -0.41(-0.12%)
Jul 19, 2018 344.27 345.90 341.93 342.00 2,816,835 -4.72(-1.36%)
Jul 18, 2018 345.53 348.28 340.97 346.71 3,210,472 +3.22(+0.94%)
Jul 17, 2018 344.19 345.47 341.72 343.49 2,836,485 +0.75(+0.22%)
Jul 16, 2018 340.69 342.97 339.13 342.74 3,001,603 +5.11(+1.51%)
Jul 13, 2018 338.06 333.21 337.63 2,370,566 +4.58(+1.38%)
Jul 12, 2018 333.59 329.88 333.05 2,109,185 +5.23(+1.59%)
Jul 11, 2018 326.46 327.82 3,174,148 -6.31(-1.89%)
Jul 10, 2018 329.92 334.94 329.92 334.13 3,398,299 +5.04(+1.53%)
Jul 09, 2018 324.83 330.17 323.88 329.09 3,247,442 +7.01(+2.18%)
Jul 06, 2018 320.35 323.49 318.05 322.08 2,221,525 +1.40(+0.44%)
Jul 05, 2018 324.62 316.75 320.68 2,491,384 +0.24(+0.07%)
Jul 03, 2018 320.44 320.44 320.44 0 -3.03(-0.94%)
Jul 02, 2018 318.28 323.69 316.96 323.47 2,930,711 +0.55(+0.17%)
Jun 29, 2018 327.24 322.77 322.92 3,277,813 +0.83(+0.26%)
Jun 28, 2018 317.62 324.87 315.11 322.09 3,477,403 +4.65(+1.46%)
Jun 27, 2018 322.29 328.61 317.39 317.44 4,755,336 -1.43(-0.45%)
Jun 26, 2018 319.92 321.85 318.08 318.87 3,233,604 +0.10(+0.03%)
Jun 25, 2018 320.04 321.32 315.31 318.77 5,201,052 -7.42(-2.27%)
Jun 22, 2018 327.65 328.15 323.97 326.19 3,426,671 +1.20(+0.37%)
Jun 21, 2018 328.35 328.35 323.63 324.99 4,204,915 -4.84(-1.47%)
Jun 20, 2018 333.02 333.96 327.68 329.83 4,715,566 +1.51(+0.46%)
Jun 19, 2018 334.14 334.14 325.87 328.32 7,118,835 -13.11(-3.84%)
Jun 18, 2018 339.94 344.22 339.15 341.43 3,487,943 -3.02(-0.88%)
Jun 15, 2018 348.09 340.21 344.45 10,333,734 -4.37(-1.25%)
Jun 14, 2018 352.41 353.84 345.36 348.82 4,196,965 -1.38(-0.39%)
Jun 13, 2018 356.76 357.08 349.66 350.20 4,017,770 -6.52(-1.83%)
Jun 12, 2018 357.31 358.74 354.18 356.71 2,534,855 -0.31(-0.09%)
Jun 11, 2018 357.08 359.32 354.96 357.02 2,563,543 +1.39(+0.39%)
Jun 08, 2018 354.32 357.48 351.75 355.63 3,421,259 +0.93(+0.26%)
Jun 07, 2018 358.04 360.43 352.31 354.70 4,544,710 -2.92(-0.82%)
Jun 06, 2018 357.66 357.62 4,660,976 +11.03(+3.18%)
Jun 05, 2018 346.97 349.73 345.38 346.59 2,666,568 -0.61(-0.17%)
Jun 04, 2018 345.50 349.75 345.38 347.19 3,064,750 +3.86(+1.12%)
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.