Skip to main content
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,930.01
0.00 (0.00%)
Last updated: Mar 5, 2026, 8:30 AM CST

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,934.003,934.003,930.013,930.013,930.01-0.79%23
Mar 3, 20263,980.003,980.003,935.003,961.503,961.500.29%688
Mar 2, 20263,950.003,950.003,950.003,950.003,950.001.49%13
Feb 27, 20263,907.003,907.003,892.003,892.003,892.00-0.64%171
Feb 26, 20263,944.003,944.003,917.003,917.003,917.00-0.86%111
Feb 25, 20263,955.003,955.003,951.003,951.003,951.00-0.48%97
Feb 24, 20264,025.004,025.003,970.003,970.003,970.00-0.20%96
Feb 23, 20263,950.003,978.003,930.253,978.003,978.00-1.80%36
Feb 19, 20264,137.304,137.304,040.004,051.004,051.00-2.08%55
Feb 18, 20264,137.004,137.004,137.004,137.004,137.00-1.01%15
Feb 17, 20264,162.004,197.004,162.004,179.104,179.10-1.20%629
Feb 13, 20264,211.414,229.994,211.414,229.994,229.990.52%98
Feb 12, 20264,208.004,208.004,208.004,208.004,208.003.45%64
Feb 11, 20264,073.104,073.104,067.504,067.504,067.50-1.99%1,222
Feb 10, 20264,250.004,250.004,150.004,150.004,150.00-1.66%53
Feb 9, 20264,199.994,220.004,199.994,220.004,220.000.50%26
Feb 6, 20264,150.004,216.504,150.004,199.004,199.001.11%73
Feb 5, 20264,100.004,152.754,100.004,152.754,152.753.02%541
Feb 4, 20263,984.004,031.003,984.004,031.004,031.001.72%175
Feb 3, 20264,070.004,070.003,963.003,963.003,963.00-2.84%26
Jan 30, 20263,996.004,080.003,996.004,079.004,079.000.97%60
Jan 29, 20264,150.004,150.004,040.004,040.004,040.00-3.38%2,699
Jan 28, 20264,175.004,181.454,169.994,181.454,181.450.15%101
Jan 27, 20264,394.004,394.004,149.004,175.004,175.00-4.96%2,623
Jan 23, 20264,374.104,393.004,348.004,393.004,393.00-0.25%361
Jan 22, 20264,439.004,439.004,404.184,404.184,404.180.32%575
Jan 21, 20264,389.984,389.984,389.984,389.984,389.981.11%95
Jan 20, 20264,342.004,342.004,342.004,342.004,342.00-0.60%14
Jan 16, 20264,360.534,368.004,358.004,368.004,368.002.10%3,049
Jan 15, 20264,398.004,413.004,243.514,278.004,278.00-1.79%614
Jan 14, 20264,296.374,355.994,296.374,355.994,355.99-1.16%25
Jan 13, 20264,272.924,407.004,272.924,407.004,407.002.57%170
Jan 12, 20264,249.504,296.374,249.504,296.374,296.374.28%1,496
Jan 9, 20264,169.004,209.004,120.214,120.214,120.210.81%289
Jan 8, 20264,129.004,129.004,087.004,087.004,087.00-0.53%288
Jan 7, 20264,170.004,170.004,108.904,108.904,108.90-0.51%555
Jan 6, 20264,060.954,139.994,060.954,130.004,130.000.85%213
Jan 5, 20264,095.004,129.994,095.004,095.004,095.000.74%1,719
Jan 2, 20263,920.004,065.003,920.004,065.004,065.003.78%2,124
Dec 31, 20253,903.993,917.003,903.993,917.003,917.001.21%405
Dec 29, 20253,869.993,869.993,869.993,869.993,869.99-923
Dec 26, 20253,870.013,870.013,870.013,870.013,870.01-147
Dec 23, 20253,870.003,870.003,870.003,870.003,870.00-0.77%10
Dec 22, 20253,843.683,900.003,843.683,900.003,900.000.96%67
Dec 19, 20253,863.003,863.003,863.003,863.003,863.002.74%35
Dec 18, 20253,760.003,760.003,760.003,760.003,760.000.49%1,558
Dec 17, 20253,741.653,741.653,741.653,741.653,741.650.64%24
Dec 16, 20253,745.003,745.003,717.933,717.933,717.931.31%996
Dec 15, 20253,670.003,670.003,670.003,670.003,670.001.13%50
Dec 11, 20253,631.003,632.003,629.003,629.003,629.000.24%4,290
Dec 10, 20253,620.153,620.153,620.153,620.153,620.15-1.01%1,963
Dec 9, 20253,729.863,729.863,655.003,657.003,657.00-2.49%760
Dec 8, 20253,728.003,750.373,728.003,750.373,750.372.11%623
Dec 5, 20253,663.773,673.003,663.773,673.003,673.000.99%107
Dec 4, 20253,615.003,640.003,615.003,637.003,637.00-5.53%69
Dec 2, 20253,700.303,849.903,700.303,849.903,849.9011.75%125
Dec 1, 20253,445.153,445.153,445.153,445.153,445.15-14
Nov 26, 20253,445.153,445.153,445.153,445.153,445.154.40%27
Nov 25, 20253,300.013,300.013,300.013,300.013,300.010.46%10
Nov 24, 20253,324.003,324.003,285.003,285.003,285.00-1.05%36
Nov 21, 20253,280.003,326.363,280.003,320.003,320.000.47%179
Nov 20, 20253,408.003,408.003,304.503,304.503,304.50-2.23%181
Nov 19, 20253,419.003,419.003,371.003,380.013,380.01-2.57%235
Nov 18, 20253,469.003,469.003,469.003,469.003,469.00-2.67%19
Nov 14, 20253,583.003,608.003,558.003,564.123,564.12-0.11%112
Nov 13, 20253,566.003,585.003,564.003,567.963,567.960.36%183
Nov 11, 20253,582.183,582.183,555.043,555.043,555.04-0.76%148
Nov 10, 20253,567.003,584.833,564.363,582.183,582.18-3.16%96
Nov 6, 20253,699.663,699.663,665.003,699.153,699.151.07%87
Nov 5, 20253,660.003,660.003,660.003,660.003,660.00-1.08%17
Nov 4, 20253,730.703,730.703,700.113,700.113,700.11-0.53%37
Oct 31, 20253,749.653,749.653,716.973,720.003,720.00-0.29%573
Oct 30, 20253,771.003,808.003,731.003,731.003,731.00-5.66%1,026
Oct 29, 20254,100.004,100.003,916.003,954.993,954.99-4.01%1,092
Oct 28, 20254,106.494,142.004,106.494,120.004,120.000.81%812
Oct 27, 20254,090.004,100.004,084.004,087.014,087.011.92%662
Oct 24, 20254,010.004,010.004,010.004,010.004,010.001.37%11
Oct 22, 20253,958.003,968.623,956.003,956.003,956.00-1.15%129
Oct 21, 20254,002.004,002.004,002.004,002.004,002.000.81%51
Oct 20, 20253,969.003,970.003,969.003,970.003,970.001.05%152
Oct 17, 20253,928.663,928.663,928.663,928.663,928.66-1.29%47
Oct 15, 20253,980.003,980.003,980.003,980.003,980.00-6
Oct 14, 20253,980.003,980.003,980.003,980.003,980.000.13%11
Oct 13, 20253,960.003,975.003,960.003,975.003,975.001.34%82
Oct 10, 20253,920.003,933.673,920.003,922.603,922.60-1.68%326
Oct 9, 20254,010.004,010.003,989.753,989.753,989.75-3.37%51
Oct 8, 20254,145.004,164.994,095.354,129.004,129.003.23%548
Oct 6, 20254,064.004,067.214,000.004,000.004,000.00-0.65%83
Oct 2, 20254,010.004,026.004,010.004,026.004,026.002.05%45
Oct 1, 20253,938.163,945.003,938.003,945.003,945.00-0.21%2,871
Sep 30, 20253,987.503,987.503,953.423,953.423,953.420.09%368
Sep 29, 20254,000.004,000.003,950.003,950.003,950.00-2.87%202
Sep 26, 20254,059.004,067.004,059.004,066.604,066.602.56%82
Sep 25, 20253,944.723,965.003,944.723,965.003,965.00-0.30%266
Sep 24, 20253,977.003,977.003,977.003,977.003,977.001.74%118
Sep 22, 20253,906.003,914.043,900.003,909.003,909.00-1.66%235
Sep 19, 20253,935.013,975.003,935.003,975.003,975.00-0.30%632
Sep 18, 20253,959.003,987.153,943.003,987.153,987.150.91%1,326
Sep 17, 20253,943.003,952.003,943.003,951.003,951.00-0.10%194
Sep 15, 20253,962.003,970.003,955.003,955.003,955.00-1.10%811