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 )

169.82 -0.41 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 03, 2019 349.97 351.17 346.51 350.28 4,323,934 -9.56(-2.66%)
Aug 30, 2019 360.11 362.09 358.17 359.84 3,185,109 +1.33(+0.37%)
Aug 29, 2019 359.60 361.76 355.96 358.50 2,749,915 +2.74(+0.77%)
Aug 28, 2019 349.18 355.98 347.08 355.76 2,436,888 +5.18(+1.48%)
Aug 27, 2019 355.22 357.09 349.49 350.59 3,784,716 -4.26(-1.20%)
Aug 26, 2019 360.78 363.05 352.72 354.85 4,717,496 +3.00(+0.85%)
Aug 23, 2019 351.20 365.37 350.21 351.85 11,663,960 +1.58(+0.45%)
Aug 22, 2019 338.43 352.28 337.03 350.27 8,422,962 +14.25(+4.24%)
Aug 21, 2019 331.56 338.58 329.32 336.02 3,304,389 +8.14(+2.48%)
Aug 20, 2019 328.59 329.60 325.04 327.87 2,063,342 -2.01(-0.61%)
Aug 19, 2019 330.28 331.99 327.53 329.88 2,362,188 +3.29(+1.01%)
Aug 16, 2019 326.36 327.29 322.67 326.59 3,912,203 +2.42(+0.75%)
Aug 15, 2019 319.23 324.24 315.82 324.17 4,776,608 +7.49(+2.37%)
Aug 14, 2019 324.51 325.69 316.67 316.68 5,168,677 -12.29(-3.74%)
Aug 13, 2019 327.94 333.46 326.64 328.97 3,766,609 -0.08(-0.02%)
Aug 12, 2019 329.78 332.08 327.50 329.05 2,572,500 -4.56(-1.37%)
Aug 09, 2019 330.16 335.12 329.27 333.61 3,139,577 +1.19(+0.36%)
Aug 08, 2019 327.43 332.50 325.02 332.42 3,715,990 +6.94(+2.13%)
Aug 07, 2019 322.75 327.71 318.79 325.48 4,263,040 -1.05(-0.32%)
Aug 06, 2019 328.04 329.72 323.28 326.53 3,718,554 +1.37(+0.42%)
Aug 05, 2019 326.54 327.43 321.13 325.16 5,974,060 -8.35(-2.50%)
Aug 02, 2019 328.60 334.47 326.40 333.51 4,760,082 +5.18(+1.58%)
Aug 01, 2019 335.82 338.16 327.07 328.34 6,580,937 -6.77(-2.02%)
Jul 31, 2019 342.28 345.03 334.98 335.10 5,313,824 -6.17(-1.81%)
Jul 30, 2019 332.44 341.30 330.57 341.27 4,609,514 +7.12(+2.13%)
Jul 29, 2019 338.85 339.92 333.07 334.15 4,190,033 -4.71(-1.39%)
Jul 26, 2019 340.03 342.22 335.91 338.86 4,521,533 -3.03(-0.89%)
Jul 25, 2019 349.84 351.32 339.55 341.89 9,836,784 -13.10(-3.69%)
Jul 24, 2019 363.69 364.75 353.62 354.99 7,579,704 -11.43(-3.12%)
Jul 23, 2019 367.60 369.73 364.08 366.43 3,411,742 -0.34(-0.09%)
Jul 22, 2019 370.23 375.67 365.27 366.77 4,342,808 -3.87(-1.04%)
Jul 19, 2019 364.07 371.66 361.94 370.64 9,676,244 +15.96(+4.50%)
Jul 18, 2019 361.05 361.89 353.34 354.68 4,688,310 -8.26(-2.28%)
Jul 17, 2019 356.29 363.16 355.55 362.94 4,081,863 +6.98(+1.96%)
Jul 16, 2019 354.83 358.84 354.77 355.95 3,013,384 +0.79(+0.22%)
Jul 15, 2019 354.08 356.39 352.62 355.17 4,901,630 -3.65(-1.02%)
Jul 12, 2019 353.59 358.94 351.76 358.82 3,657,952 +6.22(+1.76%)
Jul 11, 2019 346.34 352.86 344.45 352.61 5,149,804 +6.58(+1.90%)
Jul 10, 2019 348.18 350.17 344.99 346.02 2,999,033 -0.78(-0.22%)
Jul 09, 2019 342.83 347.55 341.70 346.80 4,914,724 +1.94(+0.56%)
Jul 08, 2019 344.17 346.67 343.18 344.87 3,319,687 -4.66(-1.33%)
Jul 05, 2019 347.69 350.89 345.17 349.52 3,266,275 +1.37(+0.39%)
Jul 03, 2019 348.19 348.53 345.99 348.16 2,204,158 +0.31(+0.09%)
Jul 02, 2019 349.30 350.43 346.41 347.85 3,844,095 -2.26(-0.65%)
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.