Skip to main content
The Boeing Company (BMV:BA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,956.92
-100.08 (-2.47%)
At close: Apr 28, 2026

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,079.004,090.004,057.004,057.004,057.00-0.03%123
Apr 23, 20263,998.094,058.143,998.094,058.144,058.141.33%250
Apr 22, 20263,860.004,005.803,860.004,005.004,005.004.84%128
Apr 21, 20263,885.333,885.333,766.003,820.003,820.00-0.47%368
Apr 20, 20263,838.003,838.003,838.003,838.003,838.002.04%21
Apr 16, 20263,761.233,761.233,761.233,761.233,761.23-2.66%3,900
Apr 15, 20263,846.003,864.203,846.003,864.203,864.200.16%79
Apr 14, 20263,850.003,858.183,790.023,858.183,858.180.47%297
Apr 13, 20263,840.003,840.003,840.003,840.003,840.000.52%8
Apr 9, 20263,820.003,820.003,820.003,820.003,820.000.33%14
Apr 8, 20263,798.543,807.613,798.543,807.613,807.611.54%65
Apr 7, 20263,750.003,750.003,750.003,750.003,750.00-1.32%600
Apr 6, 20263,800.003,800.003,800.003,800.003,800.002.81%7,048
Apr 1, 20263,696.003,696.003,696.003,696.003,696.008.35%20,620
Mar 31, 20263,411.313,411.313,411.313,411.313,411.31-0.03%6
Mar 30, 20263,413.503,413.503,410.753,412.413,412.41-1.06%181
Mar 27, 20263,450.003,450.003,448.903,448.903,448.90-0.52%136
Mar 26, 20263,467.003,467.003,467.003,467.003,467.00-1.72%284
Mar 25, 20263,542.703,542.703,527.773,527.773,527.770.79%701
Mar 24, 20263,500.003,500.003,500.003,500.003,500.00-1.34%47
Mar 23, 20263,547.523,547.523,547.523,547.523,547.520.82%11
Mar 20, 20263,518.783,518.783,518.783,518.783,518.78-1.32%14
Mar 19, 20263,545.003,565.853,545.003,565.853,565.85-2.78%118
Mar 18, 20263,667.983,667.983,667.983,667.983,667.98-2.44%15
Mar 17, 20263,759.893,759.893,759.893,759.893,759.89-0.41%6
Mar 13, 20263,698.003,775.403,698.003,775.403,775.402.85%66
Mar 12, 20263,713.203,713.203,658.003,670.643,670.64-3.25%42
Mar 11, 20263,802.003,806.003,794.003,794.003,794.00-1.28%31
Mar 10, 20263,843.003,843.003,843.003,843.003,843.00-3.30%1,066
Mar 9, 20263,998.003,998.003,974.003,974.003,974.00-2.60%30
Mar 6, 20264,086.004,086.004,038.004,080.004,080.003.82%225
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