Skip to main content
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,673.00
+36.00 (0.99%)
At close: Dec 5, 2025

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 20254,000.004,033.003,999.003,999.003,999.00-2.14%1,111
Sep 11, 20254,225.004,240.004,070.004,086.294,086.29-3.47%540
Sep 10, 20254,219.004,233.004,219.004,233.004,233.00-1.44%1,356
Sep 9, 20254,269.004,310.004,269.004,295.004,295.00-0.35%809
Sep 8, 20254,320.004,320.004,310.004,310.004,310.000.68%763
Sep 5, 20254,270.004,281.004,250.004,281.004,281.00-1.40%289
Sep 4, 20254,350.004,350.004,342.004,342.004,342.000.46%30
Sep 3, 20254,337.004,340.004,322.004,322.004,322.00-2.88%150
Sep 2, 20254,388.004,450.004,380.004,450.004,450.001.41%15,308
Aug 29, 20254,412.004,412.004,388.004,388.004,388.000.11%58
Aug 28, 20254,383.104,383.104,383.104,383.104,383.10-0.39%9
Aug 27, 20254,428.364,428.364,400.204,400.204,400.200.81%69
Aug 26, 20254,317.104,365.004,317.104,365.004,365.003.19%273
Aug 25, 20254,230.004,230.004,230.004,230.004,230.00-1.15%11
Aug 22, 20254,279.004,279.004,279.004,279.004,279.001.55%72
Aug 21, 20254,220.004,220.004,213.704,213.704,213.70-0.15%19
Aug 20, 20254,221.274,222.004,200.004,220.004,220.00-0.03%383
Aug 19, 20254,300.004,300.004,210.004,221.274,221.27-2.29%2,054
Aug 18, 20254,340.004,340.004,320.004,320.004,320.00-2.15%177
Aug 15, 20254,415.004,415.004,410.004,415.004,415.000.68%15,178
Aug 14, 20254,371.004,385.004,371.004,385.004,385.000.34%58
Aug 13, 20254,370.004,370.004,370.004,370.004,370.001.89%11
Aug 12, 20254,289.004,289.004,289.004,289.004,289.000.68%10
Aug 8, 20254,260.004,260.004,260.004,260.004,260.001.43%5
Aug 7, 20254,249.994,249.994,200.004,200.004,200.00-0.21%1,841
Aug 6, 20254,209.004,209.004,209.004,209.004,209.00-0.80%6
Aug 5, 20254,213.484,243.004,213.484,243.004,243.001.59%159
Aug 4, 20254,160.004,176.474,160.004,176.474,176.470.40%26
Aug 1, 20254,160.004,160.004,160.004,160.004,160.00-0.95%15
Jul 31, 20254,239.004,239.004,178.004,200.004,200.00-0.71%126
Jul 30, 20254,230.004,230.004,230.004,230.004,230.00-0.70%712
Jul 29, 20254,500.004,500.004,260.004,260.004,260.00-3.61%105
Jul 28, 20254,394.004,419.754,388.404,419.754,419.752.59%713
Jul 25, 20254,225.104,308.034,225.104,308.034,308.03-0.35%461
Jul 24, 20254,345.004,350.004,323.004,323.004,323.000.02%161
Jul 23, 20254,340.004,340.004,322.004,322.004,322.001.10%36
Jul 22, 20254,275.004,275.004,275.004,275.004,275.00-1.27%32
Jul 21, 20254,329.994,330.004,329.994,330.004,330.001.00%15
Jul 18, 20254,290.014,290.014,287.344,287.344,287.34-0.99%1,419
Jul 17, 20254,295.154,330.004,295.154,330.004,330.000.27%4,338
Jul 14, 20254,313.004,329.994,289.004,318.504,318.502.82%763
Jul 11, 20254,199.994,199.994,199.994,199.994,199.99-0.20%27
Jul 10, 20254,200.004,235.004,180.004,208.614,208.61-0.41%15,239
Jul 9, 20254,182.504,268.004,182.504,226.004,226.003.46%382
Jul 8, 20254,084.734,084.734,084.734,084.734,084.730.61%12
Jul 7, 20254,013.004,060.004,013.004,060.004,060.000.25%727
Jul 3, 20254,023.004,050.004,023.004,050.004,050.002.11%61
Jul 2, 20253,950.003,969.003,950.003,966.503,966.501.19%1,323
Jun 30, 20253,919.003,920.003,919.003,920.003,920.00-2.95%32
Jun 27, 20253,890.004,039.003,890.004,039.004,039.005.18%3,954
Jun 26, 20253,762.513,840.003,762.513,840.003,840.002.20%35
Jun 25, 20253,771.003,771.003,757.503,757.503,757.50-1.76%135
Jun 24, 20253,825.003,825.003,825.003,825.003,825.00-0.80%4,043