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 )

160.30 -4.03 (-2.45%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 25, 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 (%)
Nov 29, 2019 365.33 366.12 364.01 364.01 1,399,175 -1.81(-0.49%)
Nov 27, 2019 367.77 369.63 364.63 365.82 4,176,904 -3.98(-1.08%)
Nov 26, 2019 371.45 372.55 369.16 369.80 2,876,165 -1.12(-0.30%)
Nov 25, 2019 370.32 372.09 367.02 370.92 3,344,142 +1.78(+0.48%)
Nov 22, 2019 366.09 371.34 364.44 369.14 3,938,997 +4.87(+1.34%)
Nov 21, 2019 367.56 368.57 364.09 364.27 2,717,671 -4.44(-1.20%)
Nov 20, 2019 363.83 368.80 363.59 368.72 3,797,230 +3.89(+1.07%)
Nov 19, 2019 371.30 372.61 359.47 364.83 6,709,610 -2.45(-0.67%)
Nov 18, 2019 369.47 373.38 365.72 367.27 3,846,599 -2.21(-0.60%)
Nov 15, 2019 367.81 371.27 367.12 369.48 5,529,403 +4.22(+1.15%)
Nov 14, 2019 360.95 366.30 359.34 365.27 5,371,404 +4.91(+1.36%)
Nov 13, 2019 359.73 364.45 358.98 360.36 3,498,815 -0.38(-0.10%)
Nov 12, 2019 364.32 364.94 357.88 360.73 5,804,195 -4.06(-1.11%)
Nov 11, 2019 346.98 367.56 343.52 364.79 11,551,796 +15.87(+4.55%)
Nov 08, 2019 354.29 354.89 348.48 348.92 3,239,761 -6.27(-1.77%)
Nov 07, 2019 354.01 357.27 352.95 355.20 2,849,145 +5.14(+1.47%)
Nov 06, 2019 354.67 355.20 349.00 350.05 3,856,935 -4.05(-1.14%)
Nov 05, 2019 351.08 357.39 349.06 354.10 5,529,877 +7.12(+2.05%)
Nov 04, 2019 342.41 347.34 342.01 346.99 3,719,479 +5.83(+1.71%)
Nov 01, 2019 336.61 341.16 335.53 341.16 3,579,921 +5.22(+1.55%)
Oct 31, 2019 340.67 342.02 335.48 335.94 3,911,899 -6.08(-1.78%)
Oct 30, 2019 342.58 345.91 339.26 342.02 4,044,045 -2.84(-0.82%)
Oct 29, 2019 336.22 345.63 335.26 344.85 6,184,893 +7.96(+2.36%)
Oct 28, 2019 337.51 340.95 335.52 336.90 3,272,091 +1.04(+0.31%)
Oct 25, 2019 338.91 339.36 334.94 335.86 4,105,966 -4.66(-1.37%)
Oct 24, 2019 337.71 341.70 333.82 340.52 5,477,718 +4.00(+1.19%)
Oct 23, 2019 340.97 346.70 332.57 336.52 11,120,613 +3.46(+1.04%)
Oct 22, 2019 332.14 337.49 330.55 333.06 8,061,148 +5.87(+1.79%)
Oct 21, 2019 329.00 330.33 320.61 327.19 15,717,734 -12.79(-3.76%)
Oct 18, 2019 364.69 365.04 339.98 339.98 13,728,782 -24.77(-6.79%)
Oct 17, 2019 368.07 369.43 364.75 364.75 2,430,801 -3.33(-0.90%)
Oct 16, 2019 365.89 373.01 364.93 368.08 3,726,364 +1.45(+0.40%)
Oct 15, 2019 368.23 369.17 366.20 366.63 2,895,169 -2.19(-0.59%)
Oct 14, 2019 369.88 374.28 368.33 368.82 2,162,970 -1.72(-0.46%)
Oct 11, 2019 368.64 372.54 365.76 370.54 4,020,366 +3.87(+1.06%)
Oct 10, 2019 369.33 370.17 366.00 366.67 2,793,287 -3.91(-1.06%)
Oct 09, 2019 371.61 373.45 369.14 370.58 2,825,531 +0.85(+0.23%)
Oct 08, 2019 366.71 372.93 364.33 369.73 4,098,839 -2.41(-0.65%)
Oct 07, 2019 369.69 373.73 368.70 372.14 1,976,005 +0.83(+0.22%)
Oct 04, 2019 367.90 371.74 367.38 371.31 2,036,996 +3.59(+0.98%)
Oct 03, 2019 361.93 367.90 358.99 367.72 2,751,128 +4.66(+1.28%)
Oct 02, 2019 367.51 368.63 359.52 363.07 3,779,888 -7.49(-2.02%)
Oct 01, 2019 377.24 378.38 370.25 370.56 2,985,954 -5.46(-1.45%)
Sep 30, 2019 377.94 379.29 372.29 376.02 3,248,957 -2.36(-0.62%)
Sep 27, 2019 383.65 385.14 376.85 378.39 2,764,394 -3.98(-1.04%)
Sep 26, 2019 382.58 383.69 378.85 382.37 2,564,126 +0.68(+0.18%)
Sep 25, 2019 380.41 386.43 378.62 381.69 4,838,524 +4.50(+1.19%)
Sep 24, 2019 375.11 377.43 370.93 377.19 3,635,769 +4.57(+1.23%)
Sep 23, 2019 372.21 375.66 370.05 372.62 3,097,740 -2.33(-0.62%)
Sep 20, 2019 379.62 380.24 373.50 374.96 6,934,004 -4.99(-1.31%)
Sep 19, 2019 381.63 383.98 378.43 379.95 3,062,265 -1.95(-0.51%)
Sep 18, 2019 378.77 382.22 375.36 381.90 4,291,388 +2.18(+0.58%)
Sep 17, 2019 373.99 380.81 373.39 379.71 3,336,243 +5.29(+1.41%)
Sep 16, 2019 373.72 377.17 370.62 374.42 3,090,641 -0.90(-0.24%)
Sep 13, 2019 372.98 377.29 372.64 375.32 3,671,794 +4.08(+1.10%)
Sep 12, 2019 379.23 379.51 369.94 371.24 4,548,126 -7.22(-1.91%)
Sep 11, 2019 364.43 379.02 363.70 378.47 8,526,945 +13.29(+3.64%)
Sep 10, 2019 354.81 365.17 354.36 365.17 4,600,514 +10.58(+2.99%)
Sep 09, 2019 353.80 356.71 350.59 354.59 4,232,375 -4.17(-1.16%)
Sep 06, 2019 357.39 360.65 354.93 358.76 3,058,226 +2.67(+0.75%)
Sep 05, 2019 355.93 360.45 354.94 356.09 3,687,858 +3.73(+1.06%)
Sep 04, 2019 353.50 353.85 350.29 352.37 2,785,202 +2.09(+0.60%)
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.