Boeing Stock Price History (NYSE:BA)

Add to My Stocks
$210.28 $0.6 (0.28%) BA stock closing price Jul 20, 2017 (Closing)

Boeing stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Boeing price to earnings ratio data. The Boeing stock price history chart shows that the stock price was at a low of 29.36 on 03 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-20211.10211.25209.92210.28223508225.771.39
2017-07-19209.43210.93208.99210.88225836325.841.40
2017-07-18209.11209.19207.53208.24194296925.521.38
2017-07-17208.73209.72208.56209.00241595625.611.38
2017-07-14206.80208.73206.74208.51322903425.551.38
2017-07-13206.80207.00205.35206.23194357525.271.36
2017-07-12206.95208.61206.32206.44281735025.301.37
2017-07-11204.00206.66204.00206.27281579025.281.36
2017-07-10202.32204.58202.19203.96270192825.001.35
2017-07-07202.24203.28201.26202.37302017124.801.34
2017-07-06201.64202.49200.78201.48273740024.691.33
2017-07-05199.30202.14198.86201.81271667424.731.34
2017-07-03198.07199.44197.75198.59151116324.341.31
2017-06-30198.50199.44197.39197.75222556424.231.31
2017-06-29199.62199.76196.45197.46242887324.201.31
2017-06-28199.50200.95199.30199.62209677424.461.32
2017-06-27199.80200.92198.89198.89229688724.371.32
2017-06-26202.77204.39199.94199.98307763224.511.32
2017-06-23199.26202.35198.68202.23431005024.781.34
2017-06-22199.25200.41199.18199.44333925524.441.32
2017-06-21199.58199.71197.56199.17314808224.411.32
2017-06-20198.75201.24198.31198.33307740824.311.31
2017-06-19197.88199.47197.00199.08272324624.401.32
2017-06-16196.01197.95195.81196.44693908124.071.30
2017-06-15191.43195.55191.37195.45289228723.951.29
2017-06-14191.05193.38190.82192.38221003923.581.27
2017-06-13190.05191.56189.35191.09188268423.421.26
2017-06-12190.30190.53188.05190.00273011123.281.26
2017-06-09190.00190.99189.25190.03334489623.291.26
2017-06-08188.10191.07187.70189.93234032523.281.26
2017-06-07186.85188.54186.39188.10238395423.051.24
2017-06-06188.41188.86186.69186.75272499522.891.24
2017-06-05190.07190.74188.81188.95252211323.161.25
2017-06-02187.82191.70187.65190.23303427223.311.26
2017-06-01187.41187.91184.53187.32287024322.961.24
2017-05-31187.37188.26186.72187.63518667722.991.24
2017-05-30186.76187.42186.19186.88223157122.901.24
2017-05-26186.73187.61186.27186.59173577822.871.23
2017-05-25185.63187.42185.59187.07236332922.931.24
2017-05-24183.46185.40183.46185.25242533022.701.23
2017-05-23184.00184.46182.86183.49212375822.491.21
2017-05-22183.78185.32182.52183.67294675022.511.22
2017-05-19177.73181.42176.77180.76403890922.151.20
2017-05-18178.48178.50175.47177.40311807521.741.17
2017-05-17181.39181.52178.68178.78253574121.911.18
2017-05-16182.73183.15182.04182.70215614722.391.21
2017-05-15183.30184.11182.28182.39336496722.351.21
2017-05-12183.71183.98182.63183.25347922322.461.21
2017-05-11182.90184.33182.17183.94288381522.541.22
2017-05-10185.14185.65178.18183.18706005622.451.21
2017-05-09186.11187.21186.05186.91300395622.911.24
2017-05-08185.38186.39185.00186.02196356922.801.23
2017-05-05183.16185.07183.16185.01263691722.671.22
2017-05-04183.33184.25182.18183.07228932622.441.21
2017-05-03183.45183.75182.25183.39298324522.471.21
2017-05-02182.54183.91182.53183.44197978722.481.21
2017-05-01184.23184.49181.80182.39351674922.351.21
2017-04-28183.25184.93183.02184.83218159222.651.22
2017-04-27182.59183.76182.59183.22312907522.451.21
2017-04-26182.31183.00180.11181.71447159323.751.19
2017-04-25182.53183.85182.53183.51373537023.991.20
2017-04-24181.75182.46181.61182.06314191323.801.19
2017-04-21179.42180.93179.42180.38314655623.581.18
2017-04-20178.74179.82178.35179.30233517623.441.18
2017-04-19178.47179.90178.16178.40212453321.861.18
2017-04-18178.59179.97177.12177.85296016521.801.18
2017-04-17175.84179.08175.65179.02245022221.941.18
2017-04-140.000.000.00175.620N/AN/A
2017-04-13175.74176.88175.56175.62202408621.521.16
2017-04-12178.25178.25175.94176.05292272521.581.16
2017-04-11177.50178.60176.96178.57226628021.881.18
2017-04-10179.00179.97177.48177.56230927321.761.17
2017-04-07178.39179.09177.26178.85280686621.921.18
2017-04-06177.56178.22177.12177.37234387321.741.17
2017-04-05179.00180.18176.89177.08256721221.701.17
2017-04-04176.88178.79176.76178.70232649421.901.18
2017-04-03177.08177.73175.50176.65293481821.651.17
2017-03-31178.02178.18176.81176.86203274921.671.17
2017-03-30177.25178.49177.22177.98173722121.811.18
2017-03-29177.40177.99176.97177.63164060121.771.18
2017-03-28176.29177.68175.00177.36241255921.741.17
2017-03-27174.37176.44173.75176.10275068521.581.17
2017-03-24176.85177.53174.77175.82238680921.551.16
2017-03-23177.34177.85176.59177.26200638321.721.17
2017-03-22175.96177.10175.50176.98250573821.691.17
2017-03-21179.99180.25175.50175.96323957921.561.16
2017-03-20180.10180.15179.14179.39206221121.981.19
2017-03-17178.31180.38178.17180.10503738522.071.19
2017-03-16179.82180.00177.64178.19310074421.841.18
Get more Data

Boeing Stock Chart

View BA PE ratio, PS ratio stocks charts and compare with peers.
BA Chart
Note: Compare Boeing stock price history with the index and industry peers.

Boeing Historical Prices: Past 5 years

Max Stock Price 210.88 Jul 19,2017
Min Stock Price 69.38 Sep 25,2012
Avg Stock Price 128.03

Boeing Historical PE ratio: Past 5 years

Max PE Ratio 26.75 Oct 26,2016
Min PE Ratio 11.98 Sep 25,2012
Avg PE Ratio 19.39

Boeing Historical PS ratio: Past 5 years

Max PS Ratio 1.4 Jul 19,2017
Min PS Ratio 0.68 Sep 25,2012
Avg PS Ratio 1

BA Industry Peers

Company Price Change (%)
Lockheed Martin (LMT)289.671 (0.34%)
Airbus Group (EADSY)20.970.22 (1.04%)
Embraer-empresa (ERJ)19.790.31 (1.59%)
Bae Systems (BAESY)32.290.12 (0.37%)
Spirit Aerosystems (SPR)60.80.19 (0.31%)
Ana Holdings (ALNPY)6.970.02 (0.29%)
Huntington Ingalls Industries (HII)199.190.7 (0.35%)

Boeing historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Boeing stock analysis. The price movement is easily depicted in the Boeing stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BA saw an opening price of 211.1, and a closing price of 210.28 on 20 Jul, 2017. Looking at Boeing stock market history data, the P/S ratio was at a low of 0.34 on 03 Mar, 2009. .